SPYX Price

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

103.66

-0.92 (-0.88%) USD | May 10, 17:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 07, 2021	104.14	104.70	103.84	104.58	38032.00
May 06, 2021	103.01	103.83	102.51	103.83	107690.0
May 05, 2021	103.45	103.35	102.84	102.93	23440.00
May 04, 2021	103.27	103.27	102.06	102.91	40589.00
May 03, 2021	104.40	104.40	103.57	103.66	30844.00
Apr 30, 2021	103.70	103.70	103.28	103.39	31527.00
Apr 29, 2021	104.31	104.31	103.26	104.19	54451.00
Apr 28, 2021	103.73	103.80	103.40	103.41	29836.00
Apr 27, 2021	103.82	103.82	103.33	103.57	22636.00
Apr 26, 2021	103.72	103.77	103.49	103.60	26912.00
Apr 23, 2021	102.31	103.67	102.27	103.44	46412.00
Apr 22, 2021	103.36	103.38	102.06	102.34	39432.00
Apr 21, 2021	102.33	103.26	102.10	103.26	34139.00
Apr 20, 2021	102.49	102.90	101.92	102.33	24595.00
Apr 19, 2021	103.50	103.50	102.66	102.97	39210.00
Apr 16, 2021	103.61	103.61	103.15	103.51	31763.00
Apr 15, 2021	102.71	103.14	102.58	103.09	45668.00
Apr 14, 2021	102.49	102.62	101.87	101.90	66068.00
Apr 13, 2021	102.20	102.52	102.02	102.43	62920.00
Apr 12, 2021	102.10	102.12	101.75	102.09	32016.00
Apr 09, 2021	101.07	102.05	101.07	102.04	294494.0
Apr 08, 2021	101.43	101.43	100.94	101.29	27844.00
Apr 07, 2021	100.83	100.85	100.54	100.79	41226.00
Apr 06, 2021	100.38	100.90	100.38	100.65	38035.00
Apr 05, 2021	100.01	100.80	100.01	100.74	45445.00

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

47.78

Minimum

Jun 27 2016

104.58

Maximum

May 07 2021

68.89

Average

67.42

Median

Price Benchmarks