Skip to main content

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

44.60 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.57 17.57 17.45 17.50 16,023 -0.02(-0.14%)
May 30, 2017 17.55 17.56 17.52 17.52 14,034 -0.03(-0.15%)
May 26, 2017 17.56 17.56 17.51 17.55 17,060 +0.02(+0.12%)
May 25, 2017 17.50 17.53 17.50 17.53 5,492 +0.07(+0.43%)
May 24, 2017 17.44 17.46 17.36 17.45 29,719 +0.07(+0.41%)
May 23, 2017 17.35 17.40 17.35 17.38 7,052 +0.01(+0.08%)
May 22, 2017 17.35 17.37 17.28 17.37 5,921 +0.11(+0.63%)
May 19, 2017 17.24 17.32 17.22 17.26 16,602 +0.11(+0.66%)
May 18, 2017 17.02 17.20 17.02 17.15 16,792 +0.03(+0.17%)
May 17, 2017 17.36 17.36 17.10 17.12 23,554 -0.29(-1.65%)
May 16, 2017 17.44 17.44 17.36 17.40 18,710 -0.00(-0.00%)
May 15, 2017 17.28 17.40 17.28 17.40 28,310 +0.10(+0.60%)
May 12, 2017 17.36 17.36 17.24 17.30 10,329 -0.03(-0.19%)
May 11, 2017 17.30 17.34 17.29 17.33 8,311 -0.07(-0.40%)
May 10, 2017 17.35 17.40 17.35 17.40 12,505 +0.05(+0.28%)
May 09, 2017 17.52 17.52 17.33 17.35 7,236 +0.00(+0.02%)
May 08, 2017 17.51 17.51 17.34 17.35 6,373 -0.01(-0.05%)
May 05, 2017 17.32 17.36 17.31 17.36 3,946 +0.03(+0.15%)
May 04, 2017 17.35 17.35 17.26 17.33 12,997 +0.03(+0.19%)
May 03, 2017 17.30 17.30 17.25 17.30 7,835 -0.01(-0.05%)
May 02, 2017 17.38 17.38 17.26 17.31 5,961 +0.01(+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.