SPDR S&P 500 Fossil Fuel Reserves Free Historical Data - SPYX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR S&P 500 Fossil Fuel Reserves Free (SPYX)
SPDR S&P 500 Fossil Fuel Reserves Free (SPYX) Historical

SPDR S&P 500 Fossil Fuel Reserves Free (SPYX)

41.62

0.10

(0.24%)

Closed April 29 4:00PM

Delayed by 15 minutes

41.62

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.95	2.33587410868	40.67	41.682	40.44	82653	41.17450355	SP
4	-1.23	-2.87047841307	42.85	42.89	40.309	87235	41.63382912	SP
12	1.19	2.94335889191	40.43	42.89	40.1737	84980	41.59229	SP
26	7.96	23.6482471777	33.66	42.89	33.58	119381	39.39240734	SP
52	7.87	23.3185185185	33.75	42.89	32.86	116099	37.26130976	SP
156	-62.69	-60.0997028089	104.31	118.99	30.86	84720	56.69234237	SP
260	-29.94	-41.8390162102	71.56	118.99	30.86	64332	62.05081637	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	41.62	0.1	0.24	41.62	41.682	41.4037	42348
1714170600	41.52	0.44	1.07	41.35	41.6064	41.35	29672
1714084200	41.08	-0.19	-0.46	40.69	41.14	40.6	86751
1713997800	41.27	0	0.00	41.38	41.39	41.08	95882
1713911400	41.27	0.49	1.20	40.98	41.2975	40.94	129904
1713825000	40.78	0.31	0.77	40.67	40.9473	40.44	56334
1713565800	40.47	-0.32	-0.78	40.74	40.77	40.309	57630
1713479400	40.79	-0.07	-0.17	41	41.144	40.74	131743
1713393000	40.86	-0.24	-0.58	41.28	41.31	40.7839	176253
1713306600	41.1	-0.08	-0.19	41.12	41.34	41.03	38252
1713220200	41.18	-0.53	-1.27	42.08	42.08	41.12	83571
1712961000	41.71	-0.59	-1.39	42.02	42.039	41.5894	44124
1712874600	42.3	0.31	0.74	42.1	42.41	41.82	80229
1712788200	41.99	-0.41	-0.97	41.92	42.13	41.8203	58832
1712701800	42.4	0.04	0.09	42.53	42.53	42.0139	31737
1712615400	42.36	0.03	0.07	42.42	42.49	42.2929	40708
1712356200	42.33	0.43	1.03	42.02	42.49	42.02	113816
1712269800	41.9	-0.54	-1.27	42.75	42.785	41.8995	92176
1712183400	42.44	0.05	0.12	42.31	42.559	42.305	141708
1712097000	42.39	-0.32	-0.75	42.35	42.39	42.2	95660
1712010600	42.71	-0.09	-0.21	42.85	42.89	42.6	132953
1711665000	42.8	0.01	0.02	42.79	42.87	42.77	50226
1711578600	42.79	0.36	0.85	42.69	42.79	42.5	30078
1711492200	42.43	-0.1	-0.24	42.65	42.65	42.39	39385
1711405800	42.53	-0.13	-0.30	42.55	42.6	42.5	67390
1711146600	42.66	-0.07	-0.16	42.69	42.7665	42.64	48812
1711060200	42.73	0.12	0.28	42.86	42.8898	42.725	83829
1710973800	42.61	0.42	1.00	42.23	42.61	42.0522	45710
1710887400	42.189	0.22	0.52	41.93	42.2	41.8203	169781
1710801000	41.97	0.15	0.36	42.02	42.17	41.925	70351
1710541800	41.82	-0.29	-0.69	41.87	41.95	41.701	40337
1710455400	42.11	-0.09	-0.21	42.31	42.31	41.8624	307365
1710369000	42.2	-0.12	-0.28	42.3	42.3112	42.14	80721
1710282600	42.32	0.47	1.12	41.99	42.34	41.82	82448
1710196200	41.85	-0.03	-0.07	41.79	41.86	41.6199	44574
1709940600	41.88	-0.25	-0.59	42.31	42.4001	41.83	49364
1709854200	42.13	0.42	1.01	41.95	42.2203	41.95	27071
1709767800	41.71	0.19	0.46	41.8	41.8915	41.63	132668
1709681400	41.52	-0.44	-1.05	41.83	41.83	41.34	57552
1709595000	41.96	-0.02	-0.05	41.94	42.1	41.91	69992
1709335800	41.98	0.34	0.82	41.68	42	41.63	55000
1709249400	41.64	0.23	0.56	41.58	41.72	41.36	44802
1709163000	41.41	-0.11	-0.26	41.38	41.48	41.3498	75086
1709076600	41.52	0.1	0.24	41.49	41.52	41.34	58743
1708990200	41.42	-0.19	-0.46	41.64	41.6464	41.42	82116
1708731000	41.61	0.06	0.14	41.73	41.76	41.535	116990
1708644600	41.55	0.87	2.14	41.27	41.6	41.16	132164
1708558200	40.68	0.04	0.10	40.54	40.68	40.38	61349
1708471800	40.64	-0.24	-0.59	40.69	40.76	40.47	88497
1708126200	40.88	-0.2	-0.49	41.08	41.13	40.84	70127
1708039800	41.08	0.24	0.59	40.91	41.08	40.84	57789
1707953400	40.84	0.37	0.91	40.7	40.85	40.52	129639
1707867000	40.47	-0.56	-1.35	40.45	40.6	40.205	153291
1707780600	41.025	-0.05	-0.11	41.08	41.2406	41	143299
1707521400	41.07	0.29	0.71	40.89	41.09	40.83	131226
1707435000	40.7817	-0.03	-0.07	40.81	40.83	40.73	47227
1707348600	40.81	0.34	0.84	40.68	40.83	40.5899	58010
1707262200	40.47	0.1	0.25	40.45	40.47	40.3	104684
1707175800	40.37	-0.13	-0.32	40.43	40.4799	40.1737	71671
1706916600	40.5	0.41	1.02	40.11	40.62	40.08	124824
1706830200	40.09	0.54	1.37	39.7	40.09	39.6301	183779
1706743800	39.55	-0.64	-1.59	40.02	40.04	39.54	932665
1706657400	40.19	-0.07	-0.17	40.19	40.24	40.1326	185395

SPDR S&P 500 Fossil Fuel...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions