Advertisement
U.S. Markets open in 6 hrs 4 mins
S&P Futures
5,886.50 -9.75 (-0.17%) Dow Futures
43,099.00 -78.00 (-0.18%) Nasdaq Futures
20,471.25 -48.25 (-0.24%) Russell 2000 Futures
2,245.50 -10.00 (-0.44%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,748.60 +9.70 (+0.35%)
SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
After hours:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 47.94 | 48.00 | 47.68 | 47.88 | 47.88 | 42,200 |
| Oct 18, 2024 | 47.99 | 48.04 | 47.87 | 48.00 | 48.00 | 31,300 |
| Oct 17, 2024 | 48.14 | 48.14 | 47.80 | 47.81 | 47.81 | 106,700 |
| Oct 16, 2024 | 47.65 | 47.83 | 47.53 | 47.82 | 47.82 | 41,400 |
| Oct 15, 2024 | 48.02 | 48.02 | 47.50 | 47.59 | 47.59 | 88,000 |
| Oct 14, 2024 | 47.71 | 48.02 | 47.71 | 47.93 | 47.93 | 57,200 |
| Oct 11, 2024 | 47.26 | 47.58 | 47.26 | 47.52 | 47.52 | 67,600 |
| Oct 10, 2024 | 47.20 | 47.37 | 47.17 | 47.26 | 47.26 | 74,300 |
| Oct 09, 2024 | 47.01 | 47.39 | 46.98 | 47.34 | 47.34 | 51,700 |
| Oct 08, 2024 | 46.78 | 47.07 | 46.73 | 47.01 | 47.01 | 35,000 |
| Oct 07, 2024 | 46.88 | 46.90 | 46.47 | 46.53 | 46.53 | 62,200 |
| Oct 04, 2024 | 46.95 | 47.01 | 46.60 | 47.00 | 47.00 | 981,500 |
| Oct 03, 2024 | 46.60 | 46.74 | 46.40 | 46.58 | 46.58 | 74,000 |
| Oct 02, 2024 | 46.55 | 46.75 | 46.40 | 46.67 | 46.67 | 51,000 |
| Oct 01, 2024 | 47.20 | 47.20 | 46.47 | 46.69 | 46.69 | 936,900 |
| Sep 30, 2024 | 46.89 | 47.25 | 46.69 | 47.25 | 47.25 | 47,000 |
| Sep 27, 2024 | 47.17 | 47.17 | 46.92 | 46.97 | 46.97 | 26,600 |
| Sep 26, 2024 | 47.26 | 47.26 | 46.90 | 47.07 | 47.07 | 29,300 |
| Sep 25, 2024 | 46.93 | 46.97 | 46.78 | 46.81 | 46.81 | 48,800 |
| Sep 24, 2024 | 46.86 | 46.98 | 46.62 | 46.98 | 46.98 | 39,100 |
| Sep 23, 2024 | 46.78 | 46.81 | 46.67 | 46.77 | 46.77 | 33,200 |
| Sep 20, 2024 | 46.73 | 46.85 | 46.61 | 46.80 | 46.80 | 51,000 |
| Sep 19, 2024 | 46.86 | 47.01 | 46.72 | 46.88 | 46.88 | 35,700 |
| Sep 18, 2024 | 46.32 | 46.68 | 45.63 | 46.11 | 46.11 | 42,500 |
| Sep 17, 2024 | 46.39 | 46.52 | 46.11 | 46.22 | 46.22 | 27,100 |
| Sep 16, 2024 | 46.15 | 46.26 | 46.03 | 46.22 | 46.22 | 33,600 |
| Sep 13, 2024 | 45.99 | 46.25 | 45.98 | 46.19 | 46.19 | 27,800 |
| Sep 12, 2024 | 45.67 | 45.95 | 45.48 | 45.89 | 45.89 | 42,300 |
| Sep 11, 2024 | 45.11 | 45.63 | 44.42 | 45.63 | 45.63 | 34,000 |
| Sep 10, 2024 | 45.04 | 45.08 | 44.66 | 45.08 | 45.08 | 33,100 |
| Sep 09, 2024 | 44.74 | 44.94 | 44.59 | 44.85 | 44.85 | 37,400 |
| Sep 06, 2024 | 45.15 | 45.26 | 44.31 | 44.45 | 44.45 | 37,700 |
| Sep 05, 2024 | 45.24 | 45.39 | 44.92 | 45.08 | 45.08 | 37,000 |
| Sep 04, 2024 | 45.17 | 45.41 | 45.11 | 45.25 | 45.25 | 108,000 |
| Sep 03, 2024 | 46.01 | 46.01 | 45.20 | 45.31 | 45.31 | 43,600 |
| Aug 30, 2024 | 45.94 | 46.26 | 45.74 | 46.22 | 46.22 | 45,100 |
| Aug 29, 2024 | 45.99 | 46.22 | 45.74 | 45.82 | 45.82 | 35,900 |
| Aug 28, 2024 | 46.08 | 46.08 | 45.55 | 45.92 | 45.92 | 38,500 |
| Aug 27, 2024 | 45.85 | 46.11 | 45.81 | 46.06 | 46.06 | 41,100 |
| Aug 26, 2024 | 46.19 | 46.20 | 45.87 | 45.97 | 45.97 | 142,700 |
| Aug 23, 2024 | 45.90 | 46.18 | 45.74 | 46.10 | 46.10 | 25,300 |
| Aug 22, 2024 | 46.22 | 46.23 | 45.57 | 45.66 | 45.66 | 32,800 |
| Aug 21, 2024 | 45.97 | 46.11 | 45.84 | 46.04 | 46.04 | 37,700 |
| Aug 20, 2024 | 45.88 | 46.00 | 45.78 | 45.83 | 45.83 | 66,200 |
| Aug 19, 2024 | 45.46 | 45.86 | 45.43 | 45.86 | 45.86 | 27,300 |
| Aug 16, 2024 | 45.22 | 45.51 | 45.22 | 45.45 | 45.45 | 22,500 |
| Aug 15, 2024 | 45.06 | 45.37 | 45.05 | 45.37 | 45.37 | 85,600 |
| Aug 14, 2024 | 44.51 | 44.66 | 44.33 | 44.56 | 44.56 | 100,000 |
| Aug 13, 2024 | 43.96 | 44.45 | 43.96 | 44.45 | 44.45 | 35,100 |
| Aug 12, 2024 | 43.76 | 43.89 | 43.55 | 43.71 | 43.71 | 38,300 |
| Aug 09, 2024 | 43.45 | 43.71 | 43.37 | 43.67 | 43.67 | 26,300 |
| Aug 08, 2024 | 42.97 | 43.52 | 42.78 | 43.50 | 43.50 | 129,200 |
| Aug 07, 2024 | 43.36 | 43.55 | 42.47 | 42.47 | 42.47 | 63,800 |
| Aug 06, 2024 | 42.62 | 43.42 | 42.46 | 42.79 | 42.79 | 93,500 |
| Aug 05, 2024 | 41.94 | 42.85 | 41.87 | 42.38 | 42.38 | 842,500 |
| Aug 02, 2024 | 43.89 | 44.00 | 43.34 | 43.69 | 43.69 | 74,200 |
| Aug 01, 2024 | 45.27 | 45.46 | 44.24 | 44.51 | 44.51 | 31,500 |
| Jul 31, 2024 | 45.01 | 45.30 | 44.90 | 45.23 | 45.23 | 1,969,100 |
| Jul 30, 2024 | 44.81 | 44.81 | 44.19 | 44.42 | 44.42 | 40,200 |
| Jul 29, 2024 | 44.77 | 44.83 | 44.56 | 44.66 | 44.66 | 40,900 |
| Jul 26, 2024 | 44.42 | 44.81 | 44.38 | 44.61 | 44.61 | 60,900 |
| Jul 25, 2024 | 44.38 | 44.84 | 44.07 | 44.21 | 44.21 | 143,200 |
| Jul 24, 2024 | 45.05 | 45.05 | 44.31 | 44.37 | 44.37 | 36,700 |
| Jul 23, 2024 | 45.46 | 45.66 | 45.40 | 45.42 | 45.42 | 33,300 |
| Jul 22, 2024 | 45.36 | 45.53 | 45.19 | 45.48 | 45.48 | 66,300 |
| Jul 19, 2024 | 45.21 | 45.34 | 44.91 | 44.93 | 44.93 | 27,200 |
| Jul 18, 2024 | 45.80 | 45.83 | 45.09 | 45.24 | 45.24 | 39,600 |
| Jul 17, 2024 | 45.82 | 45.87 | 45.61 | 45.64 | 45.64 | 42,000 |
| Jul 16, 2024 | 46.17 | 46.32 | 46.10 | 46.29 | 46.29 | 68,700 |
| Jul 15, 2024 | 46.11 | 46.21 | 45.92 | 46.01 | 46.01 | 41,600 |
| Jul 12, 2024 | 45.74 | 46.19 | 45.70 | 45.85 | 45.85 | 22,600 |
| Jul 11, 2024 | 46.09 | 46.10 | 45.59 | 45.65 | 45.65 | 40,500 |
| Jul 10, 2024 | 45.68 | 46.07 | 45.68 | 46.03 | 46.03 | 57,000 |
| Jul 09, 2024 | 45.65 | 45.70 | 45.58 | 45.62 | 45.62 | 41,100 |
| Jul 08, 2024 | 45.55 | 45.62 | 45.47 | 45.54 | 45.54 | 31,600 |
| Jul 05, 2024 | 45.24 | 45.51 | 45.21 | 45.50 | 45.50 | 31,300 |
| Jul 03, 2024 | 44.99 | 45.22 | 44.99 | 45.21 | 45.21 | 41,200 |
| Jul 02, 2024 | 44.51 | 44.99 | 44.51 | 44.97 | 44.97 | 47,900 |
| Jul 01, 2024 | 44.68 | 44.71 | 44.46 | 44.67 | 44.67 | 87,700 |
| Jun 28, 2024 | 44.84 | 45.08 | 44.50 | 44.60 | 44.60 | 168,600 |
| Jun 27, 2024 | 44.69 | 44.79 | 44.36 | 44.76 | 44.76 | 811,500 |
| Jun 26, 2024 | 44.56 | 44.74 | 44.51 | 44.74 | 44.74 | 64,300 |
| Jun 25, 2024 | 44.58 | 44.65 | 44.45 | 44.65 | 44.65 | 208,200 |
| Jun 24, 2024 | 44.65 | 44.81 | 44.46 | 44.46 | 44.46 | 62,200 |
| Jun 21, 2024 | 44.73 | 44.85 | 44.69 | 44.70 | 44.70 | 75,100 |
| Jun 20, 2024 | 45.08 | 45.08 | 44.69 | 44.79 | 44.79 | 99,300 |
| Jun 18, 2024 | 44.84 | 44.96 | 44.83 | 44.95 | 44.95 | 52,900 |
| Jun 17, 2024 | 44.47 | 44.95 | 44.44 | 44.88 | 44.88 | 62,900 |
| Jun 14, 2024 | 44.35 | 44.46 | 44.26 | 44.46 | 44.46 | 24,700 |
| Jun 13, 2024 | 44.54 | 44.54 | 44.24 | 44.47 | 44.47 | 35,000 |
| Jun 12, 2024 | 44.40 | 44.57 | 44.31 | 44.35 | 44.35 | 68,800 |
| Jun 11, 2024 | 43.78 | 43.99 | 43.60 | 43.99 | 43.99 | 46,400 |
| Jun 10, 2024 | 43.70 | 43.89 | 43.62 | 43.84 | 43.84 | 52,800 |
| Jun 07, 2024 | 43.72 | 43.97 | 43.70 | 43.72 | 43.72 | 39,600 |
| Jun 06, 2024 | 43.85 | 43.85 | 43.65 | 43.75 | 43.75 | 91,100 |
| Jun 05, 2024 | 43.43 | 43.76 | 43.32 | 43.76 | 43.76 | 122,900 |
| Jun 04, 2024 | 43.12 | 43.32 | 42.99 | 43.26 | 43.26 | 45,800 |
| Jun 03, 2024 | 43.29 | 43.29 | 42.81 | 43.21 | 43.21 | 100,600 |
| May 31, 2024 | 42.88 | 43.20 | 42.42 | 43.20 | 43.20 | 38,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.