Skip to main content

S&P 500 Ex-Fossil Fuel ETF SPDR (NY: SPYX )

44.60 -0.05 (-0.11%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.89 36.91 36.26 36.50 124,284 -0.51(-1.39%)
Nov 29, 2021 36.99 37.12 36.80 37.02 125,344 +0.44(+1.21%)
Nov 26, 2021 36.94 36.94 36.51 36.57 83,163 -0.79(-2.11%)
Nov 24, 2021 37.19 37.36 37.03 37.36 148,664 +0.07(+0.18%)
Nov 23, 2021 37.27 37.33 36.99 37.29 79,202 +0.06(+0.16%)
Nov 22, 2021 37.57 37.71 37.23 37.23 239,902 -0.15(-0.40%)
Nov 19, 2021 37.44 37.51 37.37 37.39 74,393 -0.01(-0.03%)
Nov 18, 2021 37.40 37.42 37.38 37.40 86,567 +0.12(+0.32%)
Nov 17, 2021 37.41 37.41 37.22 37.28 117,208 -0.05(-0.14%)
Nov 16, 2021 37.22 37.43 37.22 37.33 44,404 +0.10(+0.27%)
Nov 15, 2021 37.32 37.32 37.15 37.23 132,868 +0.03(+0.08%)
Nov 12, 2021 36.99 37.20 36.95 37.20 85,491 +0.29(+0.79%)
Nov 11, 2021 36.95 36.99 36.90 36.91 47,504 +0.03(+0.08%)
Nov 10, 2021 37.04 36.88 64,531 -0.31(-0.83%)
Nov 09, 2021 37.37 37.37 37.07 37.19 1,815,033 -0.13(-0.36%)
Nov 08, 2021 37.42 37.42 37.26 37.32 80,206 +0.01(+0.04%)
Nov 05, 2021 37.31 37.46 37.21 37.31 65,296 +0.14(+0.39%)
Nov 04, 2021 37.13 37.18 37.02 37.16 60,583 +0.17(+0.45%)
Nov 03, 2021 36.77 37.01 36.66 37.00 84,509 +0.24(+0.65%)
Nov 02, 2021 36.68 36.77 36.68 36.76 96,879 +0.15(+0.40%)
Nov 01, 2021 36.65 36.53 36.48 36.61 124,536 +0.08(+0.23%)
Oct 29, 2021 36.32 36.53 36.29 36.53 96,155 +0.05(+0.15%)
Oct 28, 2021 36.16 36.47 36.16 36.47 66,832 +0.36(+1.01%)
Oct 27, 2021 36.23 36.35 36.09 36.11 81,248 -0.16(-0.44%)
Oct 26, 2021 36.38 36.27 51,349 +0.08(+0.21%)
Oct 25, 2021 36.20 36.24 36.05 36.19 49,957 +0.16(+0.45%)
Oct 22, 2021 36.11 36.13 35.91 36.03 83,427 -0.05(-0.13%)
Oct 21, 2021 35.96 36.09 35.89 36.08 44,992 +0.10(+0.28%)
Oct 20, 2021 35.90 36.01 35.89 35.98 63,499 +0.13(+0.35%)
Oct 19, 2021 35.78 35.85 35.69 35.85 75,366 +0.25(+0.70%)
Oct 18, 2021 35.38 35.60 35.38 35.60 58,898 +0.13(+0.37%)
Oct 15, 2021 35.31 35.47 35.31 35.47 42,949 +0.30(+0.84%)
Oct 14, 2021 34.85 35.20 34.85 35.17 51,296 +0.58(+1.68%)
Oct 13, 2021 34.52 34.63 34.36 34.59 35,883 +0.08(+0.22%)
Oct 12, 2021 34.66 34.66 34.44 34.52 57,897 -0.10(-0.28%)
Oct 11, 2021 34.79 35.01 34.61 34.61 114,056 -0.21(-0.59%)
Oct 08, 2021 35.03 35.03 34.79 34.82 36,737 -0.08(-0.22%)
Oct 07, 2021 34.90 35.15 34.90 34.90 55,745 +0.29(+0.84%)
Oct 06, 2021 34.26 34.62 34.05 34.61 68,308 +0.14(+0.41%)
Oct 05, 2021 34.25 34.63 34.17 34.47 94,927 +0.38(+1.12%)
Oct 04, 2021 34.54 34.61 33.93 34.08 137,528 -0.54(-1.55%)
Oct 01, 2021 34.30 34.69 34.02 34.62 92,595 +0.45(+1.32%)
Sep 30, 2021 34.77 34.77 34.20 34.17 79,936 -0.41(-1.19%)
Sep 29, 2021 34.68 34.78 34.56 34.58 115,875 +0.04(+0.10%)
Sep 28, 2021 35.06 35.06 34.49 34.55 78,033 -0.74(-2.10%)
Sep 27, 2021 35.43 35.43 35.26 35.29 80,641 -0.12(-0.33%)
Sep 24, 2021 35.27 35.44 35.25 35.40 49,938 +0.05(+0.15%)
Sep 23, 2021 35.12 35.47 35.12 35.35 66,539 +0.41(+1.19%)
Sep 22, 2021 34.73 35.05 34.73 34.94 87,882 +0.29(+0.83%)
Sep 21, 2021 34.97 34.97 34.61 34.65 116,820 -0.02(-0.06%)
Sep 20, 2021 34.87 34.87 34.27 34.67 136,773 -0.58(-1.64%)
Sep 17, 2021 35.57 35.57 35.22 35.25 90,011 -0.32(-0.89%)
Sep 16, 2021 35.66 35.66 35.32 35.57 45,932 -0.06(-0.18%)
Sep 15, 2021 35.51 35.67 35.30 35.63 75,744 +0.28(+0.80%)
Sep 14, 2021 35.71 35.71 35.28 35.35 92,327 -0.17(-0.48%)
Sep 13, 2021 35.72 35.72 35.35 35.52 105,197 +0.07(+0.21%)
Sep 10, 2021 35.84 35.88 35.44 35.44 77,645 -0.26(-0.73%)
Sep 09, 2021 35.95 36.01 35.70 35.70 86,882 -0.21(-0.57%)
Sep 08, 2021 35.98 35.98 35.76 35.91 89,148 -0.04(-0.11%)
Sep 07, 2021 36.14 36.14 35.89 35.95 61,630 -0.14(-0.40%)
Sep 03, 2021 36.13 36.13 35.97 36.09 58,317 +0.00(+0.01%)
Sep 02, 2021 36.18 36.18 35.99 36.09 66,519 +0.07(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.