Indicators

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

41.52 +0.44 (+1.07%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.79	42.87	42.77	42.80	50,449	+0.01(+0.02%)
Mar 27, 2024	42.69	42.79	42.50	42.79	30,281	+0.36(+0.85%)
Mar 26, 2024	42.65	42.65	42.39	42.43	39,385	-0.10(-0.24%)
Mar 25, 2024	42.55	42.60	42.50	42.53	67,390	-0.13(-0.30%)
Mar 22, 2024	42.69	42.77	42.64	42.66	48,814	-0.07(-0.16%)
Mar 21, 2024	42.86	42.89	42.73	42.73	84,545	+0.12(+0.28%)
Mar 20, 2024	42.23	42.61	42.05	42.61	45,710	+0.42(+1.00%)
Mar 19, 2024	41.93	42.20	41.82	42.19	169,781	+0.22(+0.52%)
Mar 18, 2024	42.02	42.17	41.92	41.97	70,355	+0.27(+0.64%)
Mar 15, 2024	41.75	41.83	41.58	41.70	42,964	-0.29(-0.69%)
Mar 14, 2024	42.19	42.19	41.74	41.99	308,474	-0.09(-0.21%)
Mar 13, 2024	42.18	42.19	42.02	42.08	80,958	-0.12(-0.28%)
Mar 12, 2024	41.87	42.22	41.70	42.20	82,680	+0.47(+1.12%)
Mar 11, 2024	41.67	41.74	41.50	41.73	44,774	-0.03(-0.07%)
Mar 08, 2024	42.19	42.28	41.71	41.76	49,503	-0.25(-0.59%)
Mar 07, 2024	41.83	42.10	41.83	42.01	27,147	+0.42(+1.01%)
Mar 06, 2024	41.68	41.77	41.51	41.59	133,041	+0.19(+0.46%)
Mar 05, 2024	41.71	41.71	41.22	41.40	57,714	-0.44(-1.05%)
Mar 04, 2024	41.82	41.98	41.79	41.84	70,189	-0.02(-0.05%)

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.