Skip to main content

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

44.62 -0.03 (-0.07%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35.98 36.05 35.94 35.99 67,504 -0.04(-0.11%)
Aug 30, 2021 35.95 36.08 35.90 36.03 65,317 +0.17(+0.48%)
Aug 27, 2021 35.64 35.87 35.63 35.85 36,624 +0.31(+0.87%)
Aug 26, 2021 35.73 35.73 35.54 35.54 52,190 -0.19(-0.52%)
Aug 25, 2021 35.70 35.77 35.66 35.73 98,949 +0.04(+0.12%)
Aug 24, 2021 35.74 35.75 35.63 35.69 82,123 +0.07(+0.19%)
Aug 23, 2021 35.52 35.69 35.52 35.62 98,883 +0.28(+0.80%)
Aug 20, 2021 35.02 35.35 35.02 35.34 64,699 +0.31(+0.89%)
Aug 19, 2021 34.81 35.14 34.73 35.03 50,027 +0.03(+0.07%)
Aug 18, 2021 35.29 35.40 34.96 35.00 64,129 -0.36(-1.03%)
Aug 17, 2021 35.51 35.61 35.13 35.36 66,314 -0.24(-0.68%)
Aug 16, 2021 35.49 35.61 35.28 35.61 56,575 +0.12(+0.33%)
Aug 13, 2021 35.50 35.50 35.43 35.49 43,445 +0.08(+0.23%)
Aug 12, 2021 35.31 35.42 35.23 35.41 107,687 +0.09(+0.25%)
Aug 11, 2021 35.35 35.35 35.22 35.32 109,152 +0.12(+0.35%)
Aug 10, 2021 35.22 35.22 35.15 35.20 37,945 +0.04(+0.10%)
Aug 09, 2021 35.26 35.26 35.12 35.17 48,547 -0.02(-0.06%)
Aug 06, 2021 35.22 35.22 35.14 35.19 62,705 +0.04(+0.13%)
Aug 05, 2021 34.95 35.14 34.95 35.14 59,850 +0.20(+0.58%)
Aug 04, 2021 35.05 35.05 34.90 34.94 68,826 -0.15(-0.44%)
Aug 03, 2021 34.95 35.09 34.73 35.09 44,617 +0.29(+0.82%)
Aug 02, 2021 35.11 35.11 34.80 34.81 234,177 -0.07(-0.21%)
Jul 30, 2021 34.92 35.00 34.86 34.88 1,208,185 -0.19(-0.55%)
Jul 29, 2021 35.03 35.15 35.03 35.08 48,962 +0.13(+0.38%)
Jul 28, 2021 35.01 35.01 34.87 34.94 59,467 -0.02(-0.05%)
Jul 27, 2021 35.10 35.10 34.73 34.96 82,594 -0.13(-0.38%)
Jul 26, 2021 35.00 35.09 34.99 35.09 79,864 +0.08(+0.21%)
Jul 23, 2021 34.88 35.04 34.81 35.01 42,364 +0.34(+0.99%)
Jul 22, 2021 34.59 34.67 34.54 34.67 49,202 +0.08(+0.22%)
Jul 21, 2021 34.37 34.59 34.37 34.59 62,125 +0.25(+0.72%)
Jul 20, 2021 33.91 34.43 33.85 34.35 55,472 +0.54(+1.60%)
Jul 19, 2021 33.92 33.95 33.62 33.80 127,514 -0.55(-1.61%)
Jul 16, 2021 34.76 34.76 34.33 34.36 63,846 -0.25(-0.72%)
Jul 15, 2021 34.70 34.70 34.46 34.61 97,942 -0.10(-0.30%)
Jul 14, 2021 34.71 34.84 34.61 34.71 78,250 +0.06(+0.18%)
Jul 13, 2021 34.72 34.82 34.63 34.65 56,397 -0.11(-0.32%)
Jul 12, 2021 34.68 34.77 34.62 34.76 48,497 +0.13(+0.37%)
Jul 09, 2021 34.33 34.65 34.33 34.63 78,178 +0.37(+1.07%)
Jul 08, 2021 34.19 34.35 34.02 34.27 358,014 -0.30(-0.86%)
Jul 07, 2021 34.42 34.57 34.40 34.57 61,820 +0.14(+0.42%)
Jul 06, 2021 34.56 34.56 34.22 34.42 139,889 -0.05(-0.14%)
Jul 02, 2021 34.34 34.49 34.28 34.47 113,718 +0.28(+0.82%)
Jul 01, 2021 34.14 34.20 34.10 34.19 99,949 +0.13(+0.39%)
Jun 30, 2021 34.06 34.06 33.97 34.06 81,958 +0.06(+0.17%)
Jun 29, 2021 34.08 34.08 33.95 34.00 88,325 +0.01(+0.04%)
Jun 28, 2021 33.98 33.99 33.86 33.99 122,210 +0.09(+0.26%)
Jun 25, 2021 33.87 33.91 33.81 33.90 65,192 +0.13(+0.39%)
Jun 24, 2021 33.71 33.80 33.71 33.77 86,256 +0.19(+0.57%)
Jun 23, 2021 33.64 33.66 33.57 33.57 71,440 -0.04(-0.13%)
Jun 22, 2021 33.54 33.65 33.39 33.62 484,313 +0.18(+0.54%)
Jun 21, 2021 33.20 33.45 33.06 33.44 122,768 +0.44(+1.35%)
Jun 18, 2021 33.24 33.24 32.98 32.99 54,521 -0.44(-1.31%)
Jun 17, 2021 33.41 33.50 33.23 33.43 86,040 +0.02(+0.07%)
Jun 16, 2021 33.57 33.60 33.28 33.41 69,938 -0.17(-0.51%)
Jun 15, 2021 33.70 33.70 33.53 33.58 149,831 -0.09(-0.26%)
Jun 14, 2021 33.63 33.67 33.50 33.67 70,241 +0.08(+0.25%)
Jun 11, 2021 33.63 33.63 33.48 33.59 62,965 +0.06(+0.18%)
Jun 10, 2021 33.54 33.60 33.41 33.53 85,396 +0.15(+0.44%)
Jun 09, 2021 33.44 33.50 33.37 33.38 56,499 -0.06(-0.17%)
Jun 08, 2021 33.57 33.57 33.28 33.44 80,295 -0.01(-0.02%)
Jun 07, 2021 33.56 33.56 33.36 33.44 113,671 -0.03(-0.08%)
Jun 04, 2021 33.31 33.48 33.31 33.47 71,238 +0.30(+0.90%)
Jun 03, 2021 33.19 33.24 32.97 33.17 60,362 -0.12(-0.36%)
Jun 02, 2021 33.23 33.35 33.23 33.29 76,611 +0.07(+0.22%)
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.