Yahoo

Mail

Singapore markets close in 4 hours 3 minutes

Straits Times Index
3,301.51
+8.82(+0.27%)
Nikkei
38,226.68
-47.37(-0.12%)
Hang Seng
18,155.28
+392.25(+2.21%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,292.11
-2,929.27(-4.86%)
CMC Crypto 200
1,261.73
-77.34(-5.78%)

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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.87

-0.13

(-0.32%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	40.93	41.45	40.83	40.87	40.87	66,500
30 Apr 2024	41.52	41.58	41.00	41.00	41.00	61,400
29 Apr 2024	41.62	41.68	41.40	41.62	41.62	42,300
26 Apr 2024	41.35	41.61	41.35	41.52	41.52	29,700
25 Apr 2024	40.77	41.14	40.60	41.08	41.08	101,500
24 Apr 2024	41.38	41.39	41.08	41.27	41.27	95,900
23 Apr 2024	40.98	41.30	40.94	41.27	41.27	129,900
22 Apr 2024	40.67	40.95	40.44	40.78	40.78	56,300
19 Apr 2024	40.74	40.77	40.31	40.47	40.47	60,300
18 Apr 2024	41.00	41.14	40.74	40.79	40.79	132,000
17 Apr 2024	41.28	41.31	40.78	40.86	40.86	176,300
16 Apr 2024	41.20	41.34	41.03	41.10	41.10	47,200
15 Apr 2024	42.08	42.08	41.12	41.18	41.18	83,700
12 Apr 2024	42.02	42.04	41.59	41.71	41.71	44,100
11 Apr 2024	42.10	42.41	41.82	42.30	42.30	80,200
10 Apr 2024	41.92	42.13	41.82	41.99	41.99	60,000
09 Apr 2024	42.53	42.53	42.01	42.40	42.40	31,700
08 Apr 2024	42.42	42.49	42.29	42.36	42.36	40,700
05 Apr 2024	42.02	42.49	42.00	42.33	42.33	114,500
04 Apr 2024	42.75	42.78	41.90	41.90	41.90	92,200
03 Apr 2024	42.31	42.56	42.31	42.44	42.44	141,700
02 Apr 2024	42.35	42.39	42.20	42.39	42.39	97,900
01 Apr 2024	42.85	42.89	42.60	42.71	42.71	133,800
28 Mar 2024	42.79	42.87	42.77	42.80	42.80	50,400
27 Mar 2024	42.69	42.79	42.50	42.79	42.79	30,300
26 Mar 2024	42.65	42.65	42.39	42.43	42.43	39,400
25 Mar 2024	42.55	42.60	42.50	42.53	42.53	67,400
22 Mar 2024	42.69	42.77	42.64	42.66	42.66	48,800
21 Mar 2024	42.86	42.89	42.72	42.73	42.73	84,500
20 Mar 2024	42.23	42.61	42.05	42.61	42.61	45,700
19 Mar 2024	41.93	42.20	41.82	42.19	42.19	169,800
18 Mar 2024	42.02	42.17	41.92	41.97	41.97	70,400
18 Mar 2024	0.117 Dividend
15 Mar 2024	41.87	41.95	41.70	41.82	41.70	42,800
14 Mar 2024	42.31	42.31	41.86	42.11	41.99	307,600
13 Mar 2024	42.30	42.31	42.14	42.20	42.08	80,700
12 Mar 2024	41.99	42.34	41.82	42.32	42.20	82,400
11 Mar 2024	41.79	41.86	41.62	41.85	41.73	44,600
08 Mar 2024	42.31	42.40	41.83	41.88	41.76	49,400
07 Mar 2024	41.95	42.22	41.95	42.13	42.01	27,100
06 Mar 2024	41.80	41.89	41.63	41.71	41.59	132,700
05 Mar 2024	41.83	41.83	41.34	41.52	41.40	57,600
04 Mar 2024	41.94	42.10	41.91	41.96	41.84	70,000
01 Mar 2024	41.68	42.00	41.63	41.98	41.86	55,000
29 Feb 2024	41.58	41.72	41.36	41.64	41.52	44,800
28 Feb 2024	41.38	41.48	41.35	41.41	41.29	75,100
27 Feb 2024	41.49	41.52	41.34	41.52	41.40	58,700
26 Feb 2024	41.64	41.65	41.42	41.42	41.30	82,300
23 Feb 2024	41.73	41.76	41.53	41.61	41.49	117,000
22 Feb 2024	41.27	41.60	41.16	41.55	41.43	132,200
21 Feb 2024	40.54	40.68	40.38	40.68	40.57	61,300
20 Feb 2024	40.69	40.76	40.47	40.64	40.53	88,500
16 Feb 2024	41.08	41.13	40.84	40.88	40.77	70,300
15 Feb 2024	40.91	41.08	40.84	41.08	40.97	57,800
14 Feb 2024	40.70	40.85	40.52	40.84	40.73	129,600
13 Feb 2024	40.45	40.60	40.21	40.47	40.36	155,500
12 Feb 2024	41.08	41.24	41.00	41.03	40.91	143,300
09 Feb 2024	40.89	41.09	40.83	41.07	40.96	131,200
08 Feb 2024	40.81	40.83	40.73	40.78	40.67	47,200
07 Feb 2024	40.68	40.83	40.59	40.81	40.70	58,800
06 Feb 2024	40.45	40.47	40.30	40.47	40.36	105,700
05 Feb 2024	40.43	40.48	40.17	40.37	40.26	72,200
02 Feb 2024	40.11	40.62	40.08	40.50	40.39	124,800
01 Feb 2024	39.70	40.09	39.63	40.09	39.98	183,900
31 Jan 2024	40.02	40.04	39.54	39.55	39.44	932,700
30 Jan 2024	40.19	40.24	40.13	40.19	40.08	185,400
29 Jan 2024	39.96	40.26	39.90	40.26	40.15	1,142,600
26 Jan 2024	39.92	40.05	39.86	39.90	39.79	51,400
25 Jan 2024	39.95	40.00	39.77	39.97	39.86	940,500
24 Jan 2024	39.99	40.07	39.76	39.76	39.65	145,000
23 Jan 2024	39.73	39.75	39.59	39.75	39.64	71,400
22 Jan 2024	39.69	39.84	39.59	39.67	39.56	91,300
19 Jan 2024	39.14	39.55	39.10	39.55	39.44	57,100
18 Jan 2024	38.86	39.07	38.73	39.06	38.95	66,800
17 Jan 2024	38.66	38.73	38.50	38.68	38.57	66,300
16 Jan 2024	38.92	39.04	38.77	38.92	38.81	87,900
12 Jan 2024	39.06	39.18	38.93	39.04	38.93	50,100
11 Jan 2024	39.14	39.14	38.71	39.00	38.89	86,900
10 Jan 2024	38.85	39.09	38.80	39.02	38.91	79,100
09 Jan 2024	38.67	38.88	38.59	38.79	38.68	42,500
08 Jan 2024	38.33	38.88	38.33	38.88	38.77	69,500
05 Jan 2024	38.23	38.45	38.16	38.26	38.15	73,500
04 Jan 2024	38.30	38.51	38.19	38.19	38.08	106,200
03 Jan 2024	38.50	38.50	38.28	38.32	38.21	135,700
02 Jan 2024	38.63	38.73	38.47	38.63	38.52	190,900
29 Dec 2023	38.98	39.03	38.74	38.81	38.70	222,100
28 Dec 2023	38.95	39.06	38.95	38.98	38.87	43,600
27 Dec 2023	38.92	38.97	38.86	38.95	38.84	68,000
26 Dec 2023	38.80	38.97	38.78	38.88	38.77	46,500
22 Dec 2023	38.72	38.88	38.57	38.74	38.63	79,300
21 Dec 2023	38.50	38.83	38.35	38.65	38.54	82,400
20 Dec 2023	38.79	38.91	38.26	38.26	38.15	89,000
19 Dec 2023	38.68	38.82	38.65	38.82	38.71	67,900
18 Dec 2023	38.54	38.68	38.49	38.59	38.48	103,000
18 Dec 2023	0.126 Dividend
15 Dec 2023	38.48	38.61	38.45	38.51	38.28	60,800
14 Dec 2023	38.68	38.73	38.37	38.55	38.32	68,200
13 Dec 2023	38.01	38.50	37.97	38.50	38.27	49,100
12 Dec 2023	37.75	37.98	37.70	37.98	37.75	73,500
11 Dec 2023	37.55	37.78	37.55	37.77	37.54	64,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.51+8.82(+0.27%)

Nikkei38,226.68-47.37(-0.12%)

Hang Seng18,155.28+392.25(+2.21%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,292.11-2,929.27(-4.86%)

CMC Crypto 2001,261.73-77.34(-5.78%)

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

Straits Times Index
3,301.51
+8.82(+0.27%)

Nikkei
38,226.68
-47.37(-0.12%)

Hang Seng
18,155.28
+392.25(+2.21%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,292.11
-2,929.27(-4.86%)

CMC Crypto 200
1,261.73
-77.34(-5.78%)