SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
46.37
-0.04 (-0.10%)
At close: May 9, 2025, 4:00 PM
46.37
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 46.57 | 46.62 | 46.25 | 46.44 | - | 0.06% | 14,220 |
| May 8, 2025 | 46.44 | 46.88 | 46.17 | 46.41 | 46.41 | 0.56% | 121,811 |
| May 7, 2025 | 46.06 | 46.31 | 45.72 | 46.15 | 46.15 | 0.44% | 59,588 |
| May 6, 2025 | 45.87 | 46.21 | 45.80 | 45.95 | 45.95 | -0.76% | 34,713 |
| May 5, 2025 | 46.28 | 46.57 | 46.20 | 46.30 | 46.30 | -0.60% | 172,667 |
| May 2, 2025 | 46.42 | 46.71 | 46.31 | 46.58 | 46.58 | 1.55% | 57,139 |
| May 1, 2025 | 46.05 | 46.35 | 45.87 | 45.87 | 45.87 | 0.33% | 79,736 |
| Apr 30, 2025 | 44.92 | 45.72 | 44.53 | 45.72 | 45.72 | 0.51% | 139,908 |
| Apr 29, 2025 | 45.02 | 45.59 | 45.02 | 45.49 | 45.49 | 0.57% | 61,948 |
| Apr 28, 2025 | 45.23 | 45.45 | 44.75 | 45.23 | 45.23 | 0.09% | 86,776 |
| Apr 25, 2025 | 44.82 | 45.21 | 44.71 | 45.19 | 45.19 | 0.71% | 74,202 |
| Apr 24, 2025 | 44.10 | 44.92 | 44.01 | 44.87 | 44.87 | 1.91% | 162,031 |
| Apr 23, 2025 | 44.38 | 44.75 | 43.83 | 44.03 | 44.03 | 1.83% | 143,934 |
| Apr 22, 2025 | 42.67 | 43.39 | 42.61 | 43.24 | 43.24 | 2.54% | 102,725 |
| Apr 21, 2025 | 42.71 | 42.80 | 41.72 | 42.17 | 42.17 | -2.36% | 62,841 |
| Apr 17, 2025 | 43.30 | 43.55 | 43.02 | 43.19 | 43.19 | 0.09% | 65,843 |
| Apr 16, 2025 | 43.67 | 43.90 | 42.73 | 43.15 | 43.15 | -2.31% | 76,006 |
| Apr 15, 2025 | 44.29 | 44.63 | 44.14 | 44.17 | 44.17 | -0.25% | 44,100 |
| Apr 14, 2025 | 44.70 | 44.70 | 43.90 | 44.28 | 44.28 | 0.96% | 65,831 |
| Apr 11, 2025 | 43.02 | 44.00 | 42.74 | 43.86 | 43.86 | 1.74% | 132,477 |
| Apr 10, 2025 | 43.67 | 43.67 | 41.88 | 43.11 | 43.11 | -3.77% | 197,358 |
| Apr 9, 2025 | 40.56 | 44.81 | 40.50 | 44.80 | 44.80 | 9.83% | 172,751 |
| Apr 8, 2025 | 42.82 | 43.08 | 40.12 | 40.79 | 40.79 | -1.35% | 204,137 |
| Apr 7, 2025 | 40.04 | 42.89 | 39.59 | 41.35 | 41.35 | -0.22% | 205,339 |
| Apr 4, 2025 | 42.88 | 43.10 | 41.42 | 41.44 | 41.44 | -6.01% | 288,009 |
| Apr 3, 2025 | 44.62 | 44.87 | 44.02 | 44.09 | 44.09 | -4.69% | 151,100 |
| Apr 2, 2025 | 45.48 | 46.42 | 45.48 | 46.26 | 46.26 | 0.72% | 148,227 |
| Apr 1, 2025 | 45.66 | 46.08 | 45.37 | 45.93 | 45.93 | 0.39% | 332,791 |
| Mar 31, 2025 | 44.98 | 45.88 | 44.80 | 45.75 | 45.75 | 0.51% | 185,911 |
| Mar 28, 2025 | 46.32 | 46.32 | 45.48 | 45.52 | 45.52 | -2.04% | 131,988 |
| Mar 27, 2025 | 46.47 | 46.77 | 46.33 | 46.47 | 46.47 | -0.32% | 39,154 |
| Mar 26, 2025 | 47.12 | 47.20 | 46.49 | 46.62 | 46.62 | -1.02% | 47,490 |
| Mar 25, 2025 | 47.12 | 47.24 | 47.02 | 47.10 | 47.10 | 0.04% | 126,177 |
| Mar 24, 2025 | 46.77 | 47.10 | 46.77 | 47.08 | 47.08 | 1.62% | 52,004 |
| Mar 21, 2025 | 45.92 | 46.42 | 45.88 | 46.33 | 46.21 | -0.04% | 103,058 |
| Mar 20, 2025 | 46.16 | 46.74 | 46.13 | 46.35 | 46.23 | -0.24% | 67,421 |
| Mar 19, 2025 | 46.09 | 46.75 | 46.03 | 46.46 | 46.34 | 1.07% | 114,053 |
| Mar 18, 2025 | 46.28 | 46.28 | 45.85 | 45.97 | 45.85 | -1.16% | 89,123 |
| Mar 17, 2025 | 46.13 | 46.71 | 46.13 | 46.51 | 46.39 | 0.78% | 69,301 |
| Mar 14, 2025 | 45.58 | 46.23 | 45.58 | 46.15 | 46.03 | 2.08% | 102,311 |
| Mar 13, 2025 | 45.79 | 45.85 | 45.09 | 45.21 | 45.09 | -1.42% | 187,378 |
| Mar 12, 2025 | 46.19 | 46.20 | 45.43 | 45.86 | 45.74 | 0.53% | 752,321 |
| Mar 11, 2025 | 45.84 | 46.13 | 45.28 | 45.62 | 45.50 | -0.76% | 110,310 |
| Mar 10, 2025 | 46.54 | 46.66 | 45.57 | 45.97 | 45.85 | -2.75% | 116,956 |
| Mar 7, 2025 | 46.90 | 47.38 | 46.40 | 47.27 | 47.15 | 0.53% | 108,904 |
| Mar 6, 2025 | 47.25 | 47.65 | 46.82 | 47.02 | 46.90 | -1.88% | 144,440 |
| Mar 5, 2025 | 47.41 | 48.06 | 47.10 | 47.92 | 47.80 | 1.10% | 129,671 |
| Mar 4, 2025 | 47.63 | 48.04 | 47.02 | 47.40 | 47.28 | -1.23% | 160,608 |
| Mar 3, 2025 | 48.91 | 49.00 | 47.67 | 47.99 | 47.86 | -1.58% | 102,410 |
| Feb 28, 2025 | 48.08 | 48.76 | 47.82 | 48.76 | 48.63 | 1.56% | 66,755 |