Indicators

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

43.02 -0.34 (-0.78%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.81	13.82	13.70	13.70	6,320	-0.12(-0.89%)
Feb 26, 2016	13.86	13.86	13.81	13.83	2,235	+0.14(+1.01%)
Feb 25, 2016	13.73	13.73	13.69	13.69	1,965	+0.04(+0.31%)
Feb 24, 2016	13.64	13.64	13.64	13.64	683	+0.05(+0.34%)
Feb 23, 2016	13.66	13.71	13.58	13.60	4,802	-0.11(-0.77%)
Feb 22, 2016	13.73	13.73	13.70	13.70	7,622	+0.16(+1.19%)
Feb 19, 2016	13.52	13.54	13.52	13.54	2,430	+0.00(+0.00%)
Feb 18, 2016	13.66	13.66	13.04	13.54	186,161	-0.06(-0.46%)
Feb 17, 2016	13.53	13.61	13.53	13.60	15,293	+0.25(+1.91%)
Feb 16, 2016	13.31	13.37	13.26	13.35	70,302	+0.20(+1.49%)
Feb 12, 2016	13.05	13.15	13.15	13.15	18,459	+0.24(+1.84%)
Feb 11, 2016	12.91	12.92	12.81	12.92	33,896	-0.17(-1.30%)
Feb 10, 2016	13.17	13.22	13.09	13.09	20,000	+0.02(+0.16%)
Feb 09, 2016	12.88	13.06	12.88	13.06	18,486	+0.03(+0.21%)
Feb 08, 2016	13.16	13.16	12.90	13.04	32,559	-0.28(-2.07%)
Feb 05, 2016	13.38	13.38	13.31	13.31	2,543	-0.19(-1.44%)
Feb 04, 2016	13.47	13.53	13.46	13.51	24,943	+0.02(+0.14%)
Feb 03, 2016	13.40	13.49	13.28	13.49	8,522	+0.04(+0.33%)
Feb 02, 2016	13.64	13.64	13.42	13.45	108,369	-0.19(-1.37%)

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.