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 (%)
Apr 28, 2023	33.02	33.36	32.96	33.36	102,269	+0.30(+0.90%)
Apr 27, 2023	32.65	33.10	32.63	33.06	139,028	+0.66(+2.04%)
Apr 26, 2023	32.65	32.69	32.38	32.40	130,292	-0.14(-0.43%)
Apr 25, 2023	32.94	32.96	32.53	32.54	212,962	-0.52(-1.58%)
Apr 24, 2023	33.02	33.11	32.90	33.06	240,775	+0.01(+0.03%)
Apr 21, 2023	33.08	33.08	32.88	33.05	86,134	+0.03(+0.09%)
Apr 20, 2023	32.93	33.17	32.91	33.02	85,328	-0.19(-0.57%)
Apr 19, 2023	33.06	33.26	33.04	33.21	55,183	+0.00(+0.00%)
Apr 18, 2023	33.33	33.33	33.11	33.21	97,165	+0.04(+0.12%)
Apr 17, 2023	33.06	33.17	32.95	33.17	538,598	+0.11(+0.33%)
Apr 14, 2023	33.07	33.25	32.86	33.06	257,283	-0.07(-0.21%)
Apr 13, 2023	32.81	33.15	32.74	33.13	223,133	+0.43(+1.33%)
Apr 12, 2023	33.01	33.02	32.65	32.69	109,613	-0.12(-0.36%)
Apr 11, 2023	32.95	32.95	32.76	32.81	140,290	-0.04(-0.12%)
Apr 10, 2023	32.57	32.85	32.52	32.85	258,020	+0.06(+0.18%)
Apr 06, 2023	32.57	32.81	32.51	32.79	2,151,794	+0.13(+0.39%)
Apr 05, 2023	32.76	32.76	32.53	32.67	188,525	-0.08(-0.24%)
Apr 04, 2023	33.03	33.03	32.66	32.74	158,375	-0.20(-0.60%)

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.