Indicators

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

43.02 -0.34 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.32	16.32	16.26	16.32	56,703	+0.02(+0.11%)
Jan 30, 2017	16.41	16.42	16.27	16.30	16,838	-0.14(-0.86%)
Jan 27, 2017	16.44	16.44	16.44	16.44	3,230	-0.00(-0.01%)
Jan 26, 2017	16.49	16.49	16.44	16.44	15,243	-0.01(-0.08%)
Jan 25, 2017	16.41	16.46	16.38	16.46	9,764	+0.13(+0.81%)
Jan 24, 2017	16.26	16.32	16.26	16.32	7,271	+0.10(+0.61%)
Jan 23, 2017	16.31	16.31	16.19	16.23	3,324	-0.02(-0.11%)
Jan 20, 2017	16.26	16.26	16.24	16.24	3,970	+0.05(+0.32%)
Jan 19, 2017	16.22	16.25	16.19	16.19	7,405	-0.07(-0.41%)
Jan 18, 2017	16.29	16.29	16.22	16.26	18,929	+0.05(+0.31%)
Jan 17, 2017	16.31	16.31	16.18	16.21	15,893	-0.06(-0.37%)
Jan 13, 2017		16.27	16.27	16.27	0	+0.01(+0.05%)
Jan 12, 2017	16.31	16.31	16.16	16.26	22,219	+0.04(+0.22%)
Jan 11, 2017	16.26	16.29	16.19	16.22	31,458	-0.07(-0.42%)
Jan 10, 2017	16.30	16.32	16.29	16.29	12,991	+0.03(+0.18%)
Jan 09, 2017	16.39	16.39	16.26	16.26	15,973	-0.04(-0.24%)
Jan 06, 2017	16.22	16.33	16.22	16.30	22,360	+0.09(+0.55%)
Jan 05, 2017	16.26	16.26	16.17	16.21	44,362	-0.03(-0.17%)
Jan 04, 2017	16.19	16.25	16.18	16.24	29,672	+0.18(+1.12%)

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.