SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
55.21
-0.64 (-1.15%)
At close: Nov 6, 2025, 4:00 PM EST
55.21
0.00 (0.00%)
After-hours: Nov 6, 2025, 6:30 PM EST
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 55.71 | 55.76 | 55.14 | 55.48 | - | -0.66% | 29,910 |
| 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 |
| Sep 24, 2025 | 54.75 | 54.75 | 54.31 | 54.44 | 54.44 | -0.31% | 73,411 |
| Sep 23, 2025 | 54.94 | 54.95 | 54.52 | 54.61 | 54.61 | -0.62% | 75,902 |
| Sep 22, 2025 | 54.57 | 54.97 | 54.54 | 54.95 | 54.95 | 0.22% | 160,962 |
| Sep 19, 2025 | 54.70 | 54.85 | 54.57 | 54.83 | 54.70 | 0.53% | 32,631 |
| Sep 18, 2025 | 54.50 | 54.70 | 54.36 | 54.54 | 54.41 | 0.57% | 81,117 |
| Sep 17, 2025 | 54.33 | 54.41 | 53.86 | 54.23 | 54.10 | -0.17% | 199,779 |
| Sep 16, 2025 | 54.48 | 54.48 | 54.28 | 54.32 | 54.19 | -0.13% | 37,568 |
| Sep 15, 2025 | 54.34 | 54.42 | 54.31 | 54.39 | 54.26 | 0.47% | 41,328 |
| Sep 12, 2025 | 54.15 | 54.26 | 54.10 | 54.14 | 54.01 | -0.06% | 28,080 |
| Sep 11, 2025 | 53.82 | 54.18 | 53.82 | 54.17 | 54.04 | 0.95% | 61,233 |
| Sep 10, 2025 | 53.79 | 53.88 | 53.56 | 53.66 | 53.54 | 0.19% | 93,617 |
| Sep 9, 2025 | 53.41 | 53.57 | 53.29 | 53.56 | 53.44 | 0.28% | 48,763 |
| Sep 8, 2025 | 53.36 | 53.51 | 53.32 | 53.41 | 53.29 | 0.28% | 152,311 |
| Sep 5, 2025 | 53.62 | 53.68 | 52.96 | 53.26 | 53.14 | -0.25% | 50,223 |
| Sep 4, 2025 | 53.06 | 53.41 | 52.95 | 53.39 | 53.27 | 0.79% | 94,004 |
| Sep 3, 2025 | 52.88 | 53.00 | 52.70 | 52.97 | 52.85 | 0.59% | 81,210 |
| Sep 2, 2025 | 52.42 | 52.66 | 52.20 | 52.66 | 52.54 | -0.72% | 78,399 |
| Aug 29, 2025 | 53.28 | 53.28 | 52.90 | 53.04 | 52.92 | -0.58% | 28,863 |
| Aug 28, 2025 | 53.21 | 53.42 | 53.13 | 53.35 | 53.23 | 0.25% | 91,675 |