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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	45.27	45.46	44.24	44.51	31,496	-0.72(-1.60%)
Jul 31, 2024	45.01	45.30	44.90	45.23	1,969,082	+0.81(+1.82%)
Jul 30, 2024	44.81	44.81	44.19	44.42	40,151	-0.24(-0.54%)
Jul 29, 2024	44.77	44.83	44.55	44.66	40,890	+0.05(+0.11%)
Jul 26, 2024	44.42	44.81	44.38	44.61	60,886	+0.40(+0.90%)
Jul 25, 2024	44.38	44.84	44.07	44.21	143,200	-0.16(-0.36%)
Jul 24, 2024	45.05	45.05	44.31	44.37	36,745	-1.05(-2.31%)
Jul 23, 2024	45.46	45.66	45.40	45.42	33,256	-0.06(-0.13%)
Jul 22, 2024	45.36	45.53	45.19	45.48	66,307	+0.55(+1.22%)
Jul 19, 2024	45.21	45.34	44.91	44.93	27,297	-0.31(-0.68%)
Jul 18, 2024	45.80	45.83	45.09	45.24	39,118	-0.40(-0.88%)
Jul 17, 2024	45.82	45.87	45.61	45.64	42,039	-0.65(-1.40%)
Jul 16, 2024	46.17	46.32	46.10	46.29	68,662	+0.28(+0.61%)
Jul 15, 2024	46.11	46.21	45.92	46.01	41,646	+0.16(+0.35%)
Jul 12, 2024	45.74	46.19	45.70	45.85	22,592	+0.20(+0.44%)
Jul 11, 2024	46.09	46.10	45.59	45.65	40,549	-0.38(-0.83%)
Jul 10, 2024	45.68	46.07	45.68	46.03	57,039	+0.41(+0.90%)
Jul 09, 2024	45.65	45.70	45.58	45.62	41,074	+0.07(+0.16%)
Jul 08, 2024	45.55	45.62	45.47	45.55	31,640	+0.05(+0.10%)
Jul 05, 2024	45.24	45.51	45.20	45.50	31,330	+0.29(+0.64%)
Jul 03, 2024	44.99	45.22	44.99	45.21	41,163	+0.24(+0.53%)
Jul 02, 2024	44.51	44.99	44.51	44.97	47,948	+0.30(+0.67%)
Jul 01, 2024	44.68	44.71	44.46	44.67	87,684	+0.07(+0.16%)
Jun 28, 2024	44.84	45.08	44.50	44.60	168,633	-0.16(-0.36%)
Jun 27, 2024	44.69	44.79	44.36	44.76	811,548	+0.02(+0.06%)
Jun 26, 2024	44.56	44.73	44.52	44.73	64,268	+0.09(+0.19%)
Jun 25, 2024	44.58	44.65	44.45	44.65	208,244	+0.19(+0.42%)
Jun 24, 2024	44.65	44.81	44.46	44.46	62,244	-0.11(-0.25%)
Jun 21, 2024	44.60	44.72	44.56	44.57	75,301	-0.09(-0.20%)
Jun 20, 2024	44.95	44.95	44.57	44.66	99,574	-0.16(-0.36%)
Jun 18, 2024	44.71	44.83	44.70	44.82	53,091	+0.07(+0.16%)
Jun 17, 2024	44.34	44.82	44.31	44.75	63,090	+0.42(+0.95%)
Jun 14, 2024	44.22	44.33	44.14	44.33	24,786	-0.01(-0.03%)
Jun 13, 2024	44.41	44.41	44.11	44.34	35,109	+0.12(+0.27%)
Jun 12, 2024	44.27	44.44	44.18	44.22	69,000	+0.36(+0.82%)
Jun 11, 2024	43.65	43.86	43.48	43.86	46,491	+0.15(+0.34%)
Jun 10, 2024	43.57	43.76	43.49	43.71	52,945	+0.12(+0.27%)
Jun 07, 2024	43.59	43.84	43.57	43.59	39,690	-0.03(-0.07%)
Jun 06, 2024	43.72	43.72	43.52	43.63	91,357	-0.01(-0.02%)
Jun 05, 2024	43.31	43.64	43.20	43.64	123,262	+0.50(+1.16%)
Jun 04, 2024	43.00	43.20	42.87	43.14	45,908	+0.05(+0.12%)

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.