State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
62.33
-0.24 (-0.38%)
Sep 14, 2026, 4:00 PM EDT - Market closed
SPYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 62.14 | 62.50 | 62.12 | 62.33 | 62.33 | -0.38% | 46,358 |
| Sep 11, 2026 | 62.64 | 62.75 | 62.55 | 62.57 | 62.57 | 0.79% | 56,431 |
| Sep 10, 2026 | 62.05 | 62.21 | 61.97 | 62.08 | 62.08 | -0.53% | 120,053 |
| Sep 9, 2026 | 62.59 | 62.59 | 62.32 | 62.41 | 62.41 | -0.52% | 84,247 |
| Sep 8, 2026 | 63.00 | 63.11 | 62.69 | 62.74 | 62.74 | -0.60% | 89,246 |
| Sep 4, 2026 | 63.25 | 63.34 | 63.05 | 63.12 | 63.12 | -0.40% | 44,398 |
| Sep 3, 2026 | 62.97 | 63.44 | 62.93 | 63.37 | 63.37 | 1.10% | 75,781 |
| Sep 2, 2026 | 62.50 | 62.82 | 62.46 | 62.68 | 62.68 | 0.42% | 33,532 |
| Sep 1, 2026 | 62.50 | 62.67 | 62.29 | 62.42 | 62.42 | -0.73% | 53,562 |
| Aug 31, 2026 | 62.95 | 62.96 | 62.73 | 62.88 | 62.88 | -0.40% | 40,668 |
| Aug 28, 2026 | 63.34 | 63.61 | 63.06 | 63.13 | 63.13 | -0.21% | 34,460 |
| Aug 27, 2026 | 63.03 | 63.31 | 62.94 | 63.26 | 63.26 | 0.76% | 30,622 |
| Aug 26, 2026 | 62.71 | 62.89 | 62.63 | 62.78 | 62.78 | -0.06% | 49,838 |
| Aug 25, 2026 | 62.76 | 62.83 | 62.56 | 62.82 | 62.82 | 0.38% | 32,686 |
| Aug 24, 2026 | 62.68 | 62.77 | 62.48 | 62.58 | 62.58 | -0.21% | 25,738 |
| Aug 21, 2026 | 62.72 | 62.80 | 62.62 | 62.71 | 62.71 | 0.48% | 48,858 |
| Aug 20, 2026 | 62.76 | 62.87 | 62.40 | 62.41 | 62.41 | -0.91% | 43,217 |
| Aug 19, 2026 | 63.12 | 63.20 | 62.96 | 62.98 | 62.98 | 0.21% | 31,936 |
| Aug 18, 2026 | 62.99 | 63.00 | 62.85 | 62.85 | 62.85 | -0.70% | 40,304 |
| Aug 17, 2026 | 63.65 | 63.69 | 63.29 | 63.29 | 63.29 | -0.57% | 37,399 |
| Aug 14, 2026 | 63.86 | 63.86 | 63.58 | 63.65 | 63.65 | -0.22% | 24,737 |
| Aug 13, 2026 | 63.64 | 63.96 | 63.62 | 63.79 | 63.79 | 0.60% | 33,817 |
| Aug 12, 2026 | 63.53 | 63.53 | 63.31 | 63.41 | 63.41 | 0.26% | 21,207 |
| Aug 11, 2026 | 63.63 | 63.63 | 63.16 | 63.25 | 63.25 | -0.35% | 22,375 |
| Aug 10, 2026 | 63.48 | 63.61 | 63.41 | 63.47 | 63.47 | -0.13% | 34,645 |
| Aug 7, 2026 | 63.32 | 63.60 | 63.32 | 63.55 | 63.55 | 0.67% | 26,247 |
| Aug 6, 2026 | 63.33 | 63.42 | 63.08 | 63.13 | 63.13 | -0.17% | 38,046 |
| Aug 5, 2026 | 63.74 | 63.77 | 63.24 | 63.24 | 63.24 | -0.19% | 55,840 |
| Aug 4, 2026 | 62.42 | 63.51 | 62.42 | 63.36 | 63.36 | 1.82% | 47,765 |
| Aug 3, 2026 | 61.51 | 62.29 | 61.51 | 62.23 | 62.23 | 1.53% | 245,772 |
| Jul 31, 2026 | 61.10 | 61.44 | 60.63 | 61.29 | 61.29 | 0.71% | 42,742 |
| Jul 30, 2026 | 60.43 | 60.93 | 60.35 | 60.86 | 60.86 | 1.53% | 434,369 |
| Jul 29, 2026 | 60.76 | 60.98 | 59.89 | 59.94 | 59.94 | -1.48% | 30,570 |
| Jul 28, 2026 | 60.65 | 60.97 | 60.53 | 60.84 | 60.84 | 0.31% | 35,944 |
| Jul 27, 2026 | 61.11 | 61.11 | 60.42 | 60.65 | 60.65 | 0.13% | 43,710 |
| Jul 24, 2026 | 60.49 | 60.95 | 60.45 | 60.57 | 60.57 | 0.15% | 20,842 |
| Jul 23, 2026 | 60.59 | 60.78 | 60.24 | 60.48 | 60.48 | -1.34% | 31,932 |
| Jul 22, 2026 | 61.25 | 61.49 | 61.25 | 61.30 | 61.30 | -0.11% | 24,148 |
| Jul 21, 2026 | 61.21 | 61.41 | 61.07 | 61.37 | 61.37 | 0.78% | 34,353 |
| Jul 20, 2026 | 61.31 | 61.44 | 60.86 | 60.89 | 60.89 | -0.20% | 36,727 |
| Jul 17, 2026 | 61.02 | 61.33 | 60.84 | 61.01 | 61.01 | -1.09% | 47,968 |
| Jul 16, 2026 | 61.82 | 61.97 | 61.48 | 61.68 | 61.68 | -0.45% | 41,292 |
| Jul 15, 2026 | 61.88 | 62.03 | 61.65 | 61.96 | 61.96 | 0.47% | 98,862 |
| Jul 14, 2026 | 61.63 | 61.78 | 61.47 | 61.67 | 61.67 | 0.36% | 122,376 |
| Jul 13, 2026 | 61.71 | 61.85 | 61.39 | 61.45 | 61.45 | -0.76% | 79,261 |
| Jul 10, 2026 | 61.70 | 61.97 | 61.42 | 61.92 | 61.92 | 0.39% | 39,986 |
| Jul 9, 2026 | 61.26 | 61.69 | 61.18 | 61.68 | 61.68 | 0.82% | 57,816 |
| Jul 8, 2026 | 61.01 | 61.20 | 60.71 | 61.18 | 61.18 | -0.30% | 26,198 |
| Jul 7, 2026 | 61.60 | 61.60 | 61.24 | 61.37 | 61.37 | -0.46% | 58,805 |
| Jul 6, 2026 | 61.40 | 61.76 | 61.35 | 61.65 | 61.65 | 0.83% | 58,343 |