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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	49.04	49.16	48.84	48.99	73,584	+0.00(+0.00%)
Nov 12, 2024	49.10	49.18	48.81	48.99	59,789	-0.14(-0.28%)
Nov 11, 2024	49.25	49.25	49.00	49.13	442,108	+0.06(+0.12%)
Nov 08, 2024	48.89	49.20	48.89	49.07	55,471	+0.20(+0.41%)
Nov 07, 2024	48.65	48.95	48.65	48.87	112,144	+0.40(+0.83%)
Nov 06, 2024	48.26	48.54	48.05	48.47	737,358	+1.17(+2.47%)
Nov 05, 2024	46.83	47.30	46.83	47.30	34,219	+0.55(+1.18%)
Nov 04, 2024	46.86	46.98	46.61	46.75	121,831	-0.14(-0.30%)
Nov 01, 2024	46.91	47.22	46.79	46.89	41,967	+0.30(+0.64%)
Oct 31, 2024	47.28	47.30	46.59	46.59	67,468	-1.03(-2.16%)
Oct 30, 2024	47.77	47.90	47.60	47.62	46,153	-0.16(-0.33%)
Oct 29, 2024	47.60	47.88	47.55	47.78	54,233	+0.09(+0.19%)
Oct 28, 2024	47.87	47.87	47.69	47.69	93,467	+0.15(+0.32%)
Oct 25, 2024	47.76	47.96	47.50	47.54	37,428	-0.01(-0.02%)
Oct 24, 2024	47.59	47.60	47.37	47.55	65,995	+0.10(+0.22%)
Oct 23, 2024	47.73	47.75	47.16	47.45	60,665	-0.45(-0.94%)
Oct 22, 2024	47.73	47.96	47.66	47.90	32,659	+0.02(+0.03%)
Oct 21, 2024	47.94	48.00	47.68	47.88	42,152	-0.12(-0.25%)
Oct 18, 2024	47.99	48.04	47.87	48.00	31,308	+0.19(+0.40%)
Oct 17, 2024	48.14	48.14	47.80	47.81	106,710	-0.01(-0.02%)
Oct 16, 2024	47.65	47.83	47.53	47.82	41,424	+0.23(+0.48%)
Oct 15, 2024	48.02	48.02	47.50	47.59	87,983	-0.34(-0.71%)
Oct 14, 2024	47.71	48.02	47.71	47.93	57,242	+0.41(+0.86%)
Oct 11, 2024	47.26	47.58	47.26	47.52	67,655	+0.26(+0.55%)
Oct 10, 2024	47.20	47.37	47.17	47.26	74,286	-0.08(-0.17%)
Oct 09, 2024	47.01	47.39	46.98	47.34	51,666	+0.33(+0.70%)
Oct 08, 2024	46.78	47.07	46.73	47.01	35,044	+0.48(+1.03%)
Oct 07, 2024	46.88	46.90	46.47	46.53	62,219	-0.47(-1.00%)
Oct 04, 2024	46.95	47.01	46.60	47.00	981,466	+0.42(+0.90%)
Oct 03, 2024	46.60	46.74	46.40	46.58	74,043	-0.09(-0.19%)
Oct 02, 2024	46.55	46.75	46.40	46.67	50,984	-0.02(-0.04%)
Oct 01, 2024	47.20	47.20	46.47	46.69	1,426,937	-0.56(-1.19%)
Sep 30, 2024	46.89	47.25	46.69	47.25	47,035	+0.28(+0.60%)
Sep 27, 2024	47.17	47.17	46.92	46.97	26,596	-0.10(-0.21%)
Sep 26, 2024	47.26	47.26	46.90	47.07	29,302	+0.26(+0.56%)
Sep 25, 2024	46.93	46.97	46.78	46.81	48,811	-0.17(-0.36%)
Sep 24, 2024	46.86	46.98	46.62	46.98	39,145	+0.21(+0.45%)
Sep 23, 2024	46.78	46.81	46.67	46.77	33,214	+0.10(+0.20%)
Sep 20, 2024	46.61	46.72	46.49	46.67	51,144	-0.08(-0.17%)
Sep 19, 2024	46.73	46.88	46.60	46.75	35,821	+0.77(+1.67%)
Sep 18, 2024	46.20	46.56	45.51	45.99	42,565	-0.11(-0.24%)
Sep 17, 2024	46.27	46.40	45.99	46.10	27,180	+0.00(+0.00%)
Sep 16, 2024	46.03	46.14	45.91	46.10	33,677	+0.03(+0.07%)
Sep 13, 2024	45.87	46.13	45.86	46.07	27,862	+0.30(+0.66%)
Sep 12, 2024	45.55	45.83	45.36	45.77	42,376	+0.26(+0.58%)
Sep 11, 2024	44.99	45.51	44.30	45.50	34,117	+0.54(+1.21%)
Sep 10, 2024	44.92	44.96	44.54	44.96	33,186	+0.23(+0.51%)
Sep 09, 2024	44.62	44.82	44.47	44.73	37,463	+0.40(+0.90%)
Sep 06, 2024	45.03	45.14	44.19	44.33	37,773	-0.63(-1.40%)
Sep 05, 2024	45.12	45.27	44.80	44.96	37,134	-0.17(-0.38%)
Sep 04, 2024	45.05	45.29	44.99	45.13	108,296	-0.06(-0.13%)

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.