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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.0931351115	45.74	46.32	45.09	42690	45.86985341	SP
4	0.51	1.14017437961	44.73	46.32	44.36	104160	44.94896983	SP
12	3.89	9.40749697703	41.35	46.32	40.835	78487	43.93485896	SP
26	6.1	15.5850792029	39.14	46.32	39.1	106133	41.90088812	SP
52	8.07	21.7110573043	37.17	46.32	33.32	101523	39.28147858	SP
156	-60.46	-57.1996215705	105.7	118.99	30.86	87271	54.24711104	SP
260	-28.01	-38.2389078498	73.25	118.99	30.86	67111	61.19643926	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	45.24	-0.4	-0.88	45.8	45.83	45.09	39118
1721255400	45.64	-0.65	-1.40	45.82	45.865	45.6138	42039
1721169000	46.29	0.28	0.61	46.17	46.32	46.105	68662
1721082600	46.01	0.16	0.35	46.11	46.21	45.92	41446
1720823400	45.85	0.2	0.44	45.74	46.1914	45.7	22592
1720737000	45.65	-0.38	-0.83	46.09	46.0984	45.59	40549
1720650600	46.03	0.41	0.90	45.68	46.07	45.68	57009
1720564200	45.62	0.07	0.16	45.65	45.6965	45.5775	40913
1720477800	45.5451	0.05	0.10	45.55	45.6187	45.4709	31640
1720218600	45.5	0.29	0.64	45.24	45.51	45.205	31330
1720040640	45.21	0.24	0.53	44.99	45.22	44.99	41163
1719959400	44.97	0.3	0.67	44.51	44.99	44.51	47948
1719873000	44.67	-0.09	-0.20	44.68	44.71	44.46	87242
1719613800	44.76	0	0.00	44.76	44.76	44.76	0
1719527400	44.76	0.02	0.06	44.69	44.79	44.36	811548
1719441000	44.735	0.09	0.19	44.56	44.735	44.515	64268
1719354600	44.65	0.19	0.42	44.58	44.65	44.45	208244
1719268200	44.4624	-0.24	-0.53	44.65	44.815	44.46	62244
1719009000	44.7	-0.09	-0.20	44.73	44.8449	44.6891	74660
1718922600	44.79	-0.16	-0.36	45.08	45.08	44.695	99289
1718749800	44.9501	0.07	0.16	44.84	44.96	44.83	52938
1718663400	44.88	0.42	0.95	44.47	44.9502	44.435	62800
1718404200	44.4567	-0.01	-0.03	44.35	44.4567	44.265	24715
1718317800	44.47	0.12	0.27	44.54	44.54	44.24	35009
1718231400	44.35	0.36	0.82	44.4	44.57	44.3098	68803
1718145000	43.99	0.15	0.34	43.78	43.99	43.6	46356
1718058600	43.84	0.12	0.27	43.7	43.8866	43.615	52794
1717799400	43.72	-0.03	-0.07	43.72	43.97	43.7	39577
1717713000	43.7515	-0.01	-0.02	43.85	43.85	43.65	91095
1717626600	43.761	0.5	1.16	43.43	43.761	43.32	122910
1717540200	43.26	0.05	0.12	43.12	43.32	42.99	45776
1717453800	43.21	0.01	0.02	43.29	43.29	42.81	100460
1717194600	43.2	0.44	1.03	42.88	43.2	42.4225	38351
1717108200	42.76	-0.26	-0.60	42.93	42.9535	42.67	43716
1717021800	43.02	-0.26	-0.60	42.98	43.14	42.98	25370
1716935400	43.2807	-0.04	-0.09	43.43	43.43	43.14	9117
1716589800	43.32	0.3	0.70	43.05	43.38	43.05	101093
1716503400	43.02	-0.34	-0.78	43.64	43.64	42.955	45964
1716417000	43.36	-0.08	-0.18	43.39	43.47	43.185	44224
1716330600	43.44	0.1	0.23	43.3	43.46	43.2901	48427
1716244200	43.34	0.07	0.16	43.3	43.4583	43.28	150887
1715985000	43.27	0.05	0.12	43.29	43.29	43.1618	301507
1715898600	43.22	-0.1	-0.23	43.35	43.4404	43.22	73718
1715812200	43.32	0.53	1.24	43.01	43.32	42.99	63251
1715725800	42.79	0.21	0.49	42.63	42.8142	42.558	62642
1715639400	42.58	0	0.00	42.72	42.72	42.54	32409
1715380200	42.58	0.09	0.21	42.65	42.71	42.5	40739
1715293800	42.49	0.22	0.52	42.3	42.49	42.23	33927
1715207400	42.27	0.01	0.02	42.13	42.305	42.1156	57678
1715121000	42.26	0.04	0.09	42.28	42.37	42.23	32202
1715034600	42.22	0.43	1.03	42	42.22	41.96	82979
1714775400	41.79	0.52	1.26	41.8	41.84	41.575	75456
1714689000	41.27	0.4	0.98	41.2	41.3165	40.84	90125
1714602600	40.87	-0.13	-0.32	40.93	41.4492	40.835	66546
1714516200	41	-0.62	-1.49	41.52	41.5784	41	61404
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	40.77	41.14	40.6	101471
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Professional-Grade Tools, for Individual Investors.

Your Recent History