Skip to main content
SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
47.26
-0.73 (-1.52%)
Mar 4, 2025, 10:03 AM EST - Market open

SPYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202548.9149.0047.6747.9947.99-1.58%102,410
Feb 28, 202548.0848.7647.8248.7648.761.56%66,755
Feb 27, 202548.9849.0948.0148.0148.01-1.68%340,277
Feb 26, 202548.9749.2448.6248.8348.830.02%277,471
Feb 25, 202549.0449.0548.5048.8248.82-0.41%47,508
Feb 24, 202549.4149.4548.9749.0249.02-0.48%150,065
Feb 21, 202550.0850.0849.2449.2649.26-1.71%52,440
Feb 20, 202550.2050.2449.8650.1150.11-0.44%66,815
Feb 19, 202550.1050.3550.0650.3350.330.26%45,843
Feb 18, 202550.2050.2049.9850.2050.200.20%72,383
Feb 14, 202550.1550.1950.0850.1050.100.02%63,483
Feb 13, 202549.6750.1149.6150.0950.091.05%47,172
Feb 12, 202549.2149.6649.2049.5749.57-0.28%120,993
Feb 11, 202549.5049.7349.5049.7149.710.12%24,380
Feb 10, 202549.6049.7349.4949.6549.650.61%64,919
Feb 7, 202549.8949.9849.3249.3549.35-0.94%88,716
Feb 6, 202549.7749.8349.5649.8249.820.32%45,831
Feb 5, 202549.3849.6649.1649.6649.660.47%57,966
Feb 4, 202549.1049.4749.1049.4349.430.69%64,543
Feb 3, 202548.6049.3248.5549.0949.09-0.69%163,865
Jan 31, 202549.9450.1449.4349.4349.43-0.58%68,528
Jan 30, 202549.6449.8449.3549.7249.720.52%35,290
Jan 29, 202549.6349.6349.2649.4649.46-0.46%43,054
Jan 28, 202549.2949.7449.1549.6949.690.98%61,644
Jan 27, 202548.8149.2648.8149.2149.21-1.52%109,972
Jan 24, 202550.1050.1549.8849.9749.97-0.26%194,905
Jan 23, 202549.7350.1049.7350.1050.100.54%39,975
Jan 22, 202549.7249.9049.7249.8349.830.57%64,976
Jan 21, 202549.2749.5549.1649.5549.551.06%50,540
Jan 17, 202549.0549.1748.9149.0349.031.03%41,381
Jan 16, 202548.7748.7748.5148.5348.53-0.27%124,694
Jan 15, 202548.4848.7248.4148.6648.661.82%27,591
Jan 14, 202548.0048.0047.5047.7947.790.10%61,653
Jan 13, 202547.3047.7447.1747.7447.740.17%70,197
Jan 10, 202548.0848.0847.5147.6647.66-1.55%79,160
Jan 8, 202548.3748.5148.1148.4148.410.14%778,345
Jan 7, 202549.0649.1148.2248.3448.34-1.22%107,750
Jan 6, 202549.0249.2748.7948.9448.940.66%178,862
Jan 3, 202548.3048.6948.2048.6248.621.29%60,480
Jan 2, 202548.3348.5547.4848.0048.00-0.31%255,959
Dec 31, 202448.5348.5348.0448.1548.15-0.48%144,713
Dec 30, 202448.3748.6348.0748.3848.38-1.08%65,463
Dec 27, 202449.1749.1748.5748.9148.91-1.16%41,572
Dec 26, 202449.3349.5549.3049.4849.480.02%54,197
Dec 24, 202449.0449.4749.0149.4749.471.10%27,027
Dec 23, 202448.6148.9648.3648.9348.930.33%90,748
Dec 20, 202448.0049.1347.8848.7748.641.18%125,848
Dec 19, 202448.6448.7048.2048.2048.07-0.10%147,344
Dec 18, 202449.6849.8448.1748.2548.12-2.86%87,885
Dec 17, 202449.6249.7449.5649.6749.53-0.42%51,986
Dec 16, 202449.7949.9549.7649.8849.740.50%60,129
Dec 13, 202449.8549.8849.5249.6349.49-72,061
Dec 12, 202449.8049.8749.6349.6349.49-0.58%154,188
Dec 11, 202449.7949.9749.7449.9249.780.83%101,914
Dec 10, 202449.6949.7349.4749.5149.37-0.27%81,764
Dec 9, 202449.9149.9149.6349.6549.51-0.53%49,784
Dec 6, 202449.8950.0149.8549.9149.770.18%96,009
Dec 5, 202449.9249.9549.7849.8249.68-0.16%59,330
Dec 4, 202449.6949.9149.6949.9049.760.69%52,185
Dec 3, 202449.5249.5749.4349.5649.420.04%83,152
Dec 2, 202449.4949.5949.4149.5449.400.20%166,344
Nov 29, 202449.2249.5049.1849.4449.300.71%49,787
Nov 27, 202449.2849.2849.0049.0948.96-0.35%88,900
Nov 26, 202449.0949.3349.0949.2649.130.55%169,479
Nov 25, 202449.1549.2348.8548.9948.860.37%22,282
Nov 22, 202448.6848.8548.6648.8148.680.35%46,065
Nov 21, 202448.6248.7948.1548.6448.510.56%121,282
Nov 20, 202448.4348.4747.9748.3748.24-0.08%343,299
Nov 19, 202447.9648.4647.8948.4148.280.44%68,656
Nov 18, 202448.0148.3247.9948.2048.070.44%70,347
Nov 15, 202448.3848.3847.8947.9947.86-1.42%93,592
Nov 14, 202448.9949.0148.6548.6848.55-0.63%43,089
Nov 13, 202449.0449.1648.8448.9948.86-73,588
Nov 12, 202449.1049.1848.8248.9948.86-0.28%59,819
Nov 11, 202449.2549.2549.0049.1349.000.12%442,142
Nov 8, 202448.8949.2048.8949.0748.940.41%55,471
Nov 7, 202448.6548.9548.6548.8748.740.83%112,168
Nov 6, 202448.2648.5448.0548.4748.342.47%737,358
Nov 5, 202446.8347.3046.8347.3047.171.18%34,219
Nov 4, 202446.8646.9846.6146.7546.62-0.30%121,831
Nov 1, 202446.9147.2246.7946.8946.760.64%41,967
Oct 31, 202447.2847.3046.5946.5946.46-2.16%67,468
Oct 30, 202447.7747.9047.6047.6247.49-0.33%46,153
Oct 29, 202447.6047.8847.5547.7847.650.19%54,233
Oct 28, 202447.8747.8747.6947.6947.560.32%93,467
Oct 25, 202447.7647.9647.5047.5447.41-0.02%37,428
Oct 24, 202447.5947.6047.3747.5547.420.22%65,995
Oct 23, 202447.7347.7547.1647.4547.32-0.94%60,670
Oct 22, 202447.7347.9647.6647.9047.760.03%32,659
Oct 21, 202447.9448.0047.6847.8847.75-0.25%42,152
Oct 18, 202447.9948.0447.8748.0047.870.40%31,308
Oct 17, 202448.1448.1447.8047.8147.68-0.02%106,710
Oct 16, 202447.6547.8347.5347.8247.690.48%41,424
Oct 15, 202448.0248.0247.5047.5947.46-0.71%87,984
Oct 14, 202447.7148.0247.7147.9347.800.86%57,242
Oct 11, 202447.2647.5847.2647.5247.390.55%67,655
Oct 10, 202447.2047.3747.1747.2647.13-0.17%74,289
Oct 9, 202447.0147.3946.9847.3447.210.70%51,666
Oct 8, 202446.7847.0746.7347.0146.881.03%35,044
Oct 7, 202446.8846.9046.4746.5346.40-1.00%62,225