State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
56.32
+0.01 (0.01%)
At close: Dec 4, 2025, 4:00 PM EST
56.32
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.46 | 56.46 | 56.13 | 56.32 | 56.32 | 0.01% | 85,414 |
| Dec 3, 2025 | 56.06 | 56.38 | 56.00 | 56.32 | 56.32 | 0.28% | 73,319 |
| Dec 2, 2025 | 56.22 | 56.30 | 56.03 | 56.16 | 56.16 | 0.31% | 37,858 |
| Dec 1, 2025 | 55.97 | 56.26 | 55.95 | 55.99 | 55.99 | -0.55% | 54,586 |
| Nov 28, 2025 | 56.14 | 56.32 | 56.11 | 56.30 | 56.30 | 0.52% | 273,733 |
| Nov 26, 2025 | 55.83 | 56.18 | 55.79 | 56.01 | 56.01 | 0.60% | 52,058 |
| Nov 25, 2025 | 55.16 | 55.72 | 54.91 | 55.68 | 55.68 | 0.99% | 58,834 |
| Nov 24, 2025 | 54.57 | 55.21 | 54.56 | 55.13 | 55.13 | 1.53% | 124,873 |
| Nov 21, 2025 | 53.96 | 54.74 | 53.62 | 54.30 | 54.30 | 1.10% | 55,662 |
| Nov 20, 2025 | 55.47 | 55.69 | 53.70 | 53.71 | 53.71 | -1.66% | 89,242 |
| Nov 19, 2025 | 54.44 | 55.00 | 54.33 | 54.62 | 54.62 | 0.42% | 54,877 |
| Nov 18, 2025 | 54.53 | 54.75 | 54.11 | 54.39 | 54.39 | -0.73% | 111,900 |
| Nov 17, 2025 | 55.14 | 55.47 | 54.56 | 54.79 | 54.79 | -0.96% | 75,939 |
| Nov 14, 2025 | 54.78 | 55.62 | 54.63 | 55.32 | 55.32 | -0.04% | 62,058 |
| Nov 13, 2025 | 56.02 | 56.06 | 55.25 | 55.34 | 55.34 | -1.72% | 53,241 |
| Nov 12, 2025 | 56.42 | 56.42 | 56.18 | 56.31 | 56.31 | 0.12% | 46,182 |
| Nov 11, 2025 | 56.03 | 56.30 | 55.91 | 56.24 | 56.24 | 0.22% | 57,325 |
| Nov 10, 2025 | 55.79 | 56.18 | 55.65 | 56.12 | 56.12 | 1.57% | 48,627 |
| Nov 7, 2025 | 55.00 | 55.26 | 54.49 | 55.25 | 55.25 | 0.07% | 121,543 |
| Nov 6, 2025 | 55.71 | 55.76 | 55.14 | 55.21 | 55.21 | -1.15% | 67,521 |
| Nov 5, 2025 | 55.64 | 56.10 | 55.58 | 55.85 | 55.85 | 0.40% | 103,853 |
| Nov 4, 2025 | 55.74 | 56.02 | 55.59 | 55.63 | 55.63 | -1.19% | 226,859 |
| Nov 3, 2025 | 56.47 | 56.47 | 56.03 | 56.30 | 56.30 | 0.20% | 124,792 |
| Oct 31, 2025 | 56.50 | 56.50 | 55.97 | 56.19 | 56.19 | 0.23% | 242,908 |
| Oct 30, 2025 | 56.34 | 56.52 | 56.04 | 56.06 | 56.06 | -0.99% | 84,417 |
| Oct 29, 2025 | 56.78 | 56.86 | 56.33 | 56.62 | 56.62 | -0.04% | 63,326 |
| Oct 28, 2025 | 56.65 | 56.79 | 56.45 | 56.64 | 56.64 | 0.31% | 48,931 |
| Oct 27, 2025 | 56.29 | 56.48 | 56.23 | 56.47 | 56.47 | 1.24% | 53,150 |
| Oct 24, 2025 | 55.71 | 55.90 | 55.69 | 55.77 | 55.77 | 0.78% | 41,884 |
| Oct 23, 2025 | 55.05 | 55.42 | 55.05 | 55.34 | 55.34 | 0.56% | 33,228 |
| Oct 22, 2025 | 55.36 | 55.36 | 54.70 | 55.03 | 55.03 | -0.57% | 66,568 |
| Oct 21, 2025 | 55.39 | 55.46 | 55.23 | 55.35 | 55.35 | 0.01% | 94,013 |
| Oct 20, 2025 | 55.03 | 55.39 | 55.03 | 55.34 | 55.34 | 1.08% | 45,545 |
| Oct 17, 2025 | 54.37 | 54.84 | 54.26 | 54.75 | 54.75 | 0.61% | 640,660 |
| Oct 16, 2025 | 54.98 | 55.06 | 54.16 | 54.42 | 54.42 | -0.56% | 43,730 |
| Oct 15, 2025 | 54.91 | 55.20 | 54.46 | 54.73 | 54.73 | 0.27% | 45,199 |
| Oct 14, 2025 | 54.13 | 54.83 | 53.88 | 54.58 | 54.58 | -0.11% | 43,602 |
| Oct 13, 2025 | 54.47 | 54.75 | 54.37 | 54.64 | 54.64 | 1.54% | 43,177 |
| Oct 10, 2025 | 55.36 | 55.53 | 53.79 | 53.81 | 53.81 | -2.64% | 123,604 |
| Oct 9, 2025 | 55.50 | 55.51 | 55.14 | 55.27 | 55.27 | -0.26% | 49,428 |
| Oct 8, 2025 | 55.22 | 55.44 | 55.16 | 55.42 | 55.42 | 0.60% | 77,118 |
| Oct 7, 2025 | 55.40 | 55.42 | 54.99 | 55.09 | 55.09 | -0.42% | 100,808 |
| Oct 6, 2025 | 55.30 | 55.37 | 55.13 | 55.32 | 55.32 | 0.47% | 158,724 |
| Oct 3, 2025 | 55.19 | 55.38 | 55.03 | 55.06 | 55.06 | -0.11% | 192,915 |
| Oct 2, 2025 | 55.20 | 55.21 | 54.94 | 55.12 | 55.12 | 0.11% | 129,231 |
| Oct 1, 2025 | 54.65 | 55.11 | 54.64 | 55.06 | 55.06 | 0.38% | 84,177 |
| Sep 30, 2025 | 54.55 | 54.88 | 54.48 | 54.85 | 54.85 | 0.40% | 151,734 |
| Sep 29, 2025 | 54.65 | 54.75 | 54.48 | 54.63 | 54.63 | 0.29% | 131,317 |
| Sep 26, 2025 | 54.26 | 54.50 | 54.17 | 54.47 | 54.47 | 0.55% | 42,542 |
| Sep 25, 2025 | 54.20 | 54.27 | 53.90 | 54.17 | 54.17 | -0.50% | 221,553 |