SPYX Price Analysis

SPDR® S&P 500 Fossil Fuel Rsrv Free ETF (SPYX)

43.32 +0.30 (+0.70%) USD | NYSEARCA | May 24, 16:00

43.32 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.

Date	Open	High	Low	Close	Volume
May 24, 2024	43.05	43.38	43.05	43.32	101414.0
May 23, 2024	43.64	43.64	42.96	43.02	45964.00
May 22, 2024	43.39	43.47	43.18	43.36	44236.00
May 21, 2024	43.30	43.46	43.29	43.44	48416.00
May 20, 2024	43.30	43.46	43.28	43.34	150891.0
May 17, 2024	43.29	43.29	43.16	43.27	301507.0
May 16, 2024	43.35	43.44	43.22	43.22	73718.00
May 15, 2024	43.01	43.32	42.99	43.32	63268.00
May 14, 2024	42.63	42.81	42.56	42.79	62799.00
May 13, 2024	42.72	42.72	42.54	42.58	32409.00
May 10, 2024	42.65	42.71	42.50	42.58	40870.00
May 09, 2024	42.30	42.49	42.23	42.49	33927.00
May 08, 2024	42.13	42.30	42.12	42.27	57680.00
May 07, 2024	42.28	42.37	42.23	42.26	32387.00
May 06, 2024	42.00	42.22	41.96	42.22	82981.00
May 03, 2024	41.80	41.84	41.58	41.79	75706.00
May 02, 2024	41.20	41.32	40.84	41.27	89795.00
May 01, 2024	40.93	41.45	40.84	40.87	66546.00
Apr 30, 2024	41.52	41.58	41.00	41.00	61294.00
Apr 29, 2024	41.62	41.68	41.40	41.62	42348.00
Apr 26, 2024	41.35	41.61	41.35	41.52	29667.00
Apr 25, 2024	40.77	41.14	40.60	41.08	101496.0
Apr 24, 2024	41.38	41.39	41.08	41.27	95879.00
Apr 23, 2024	40.98	41.30	40.94	41.27	129904.0
Apr 22, 2024	40.67	40.95	40.44	40.78	56351.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

18.53

Minimum

Mar 23 2020

43.44

Maximum

May 21 2024

32.18

Average

32.66

Median

Mar 16 2021

Price Benchmarks