State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
61.78
-1.17 (-1.86%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SPYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 61.78 | 61.83 | 61.78 | 61.78 | 61.78 | -1.86% | 135,703 |
| Oct 29, 2026 | 62.89 | 63.03 | 62.72 | 62.95 | 62.95 | -0.35% | 157,415 |
| Oct 28, 2026 | 63.08 | 63.25 | 63.00 | 63.17 | 63.17 | 0.29% | 73,047 |
| Oct 27, 2026 | 62.75 | 63.11 | 62.65 | 62.99 | 62.99 | 0.59% | 259,259 |
| Oct 26, 2026 | 62.36 | 62.78 | 62.36 | 62.62 | 62.62 | 0.72% | 70,331 |
| Oct 23, 2026 | 62.19 | 62.42 | 62.07 | 62.17 | 62.17 | -0.61% | 74,330 |
| Oct 22, 2026 | 62.74 | 62.80 | 62.33 | 62.55 | 62.55 | -1.14% | 85,173 |
| Oct 21, 2026 | 63.10 | 63.37 | 62.90 | 63.27 | 63.27 | 0.52% | 138,927 |
| Oct 20, 2026 | 62.70 | 63.15 | 62.70 | 62.94 | 62.94 | 0.35% | 130,132 |
| Oct 19, 2026 | 62.75 | 63.06 | 62.69 | 62.72 | 62.72 | 0.43% | 73,113 |
| Oct 16, 2026 | 63.36 | 63.36 | 62.28 | 62.45 | 62.45 | -1.22% | 144,488 |
| Oct 15, 2026 | 62.79 | 63.28 | 62.68 | 63.22 | 63.22 | 0.37% | 42,640 |
| Oct 14, 2026 | 63.44 | 63.52 | 62.77 | 62.99 | 62.99 | -1.08% | 54,408 |
| Oct 13, 2026 | 63.69 | 63.75 | 63.53 | 63.68 | 63.68 | -0.08% | 43,500 |
| Oct 12, 2026 | 63.79 | 63.79 | 63.64 | 63.73 | 63.73 | -0.08% | 33,872 |
| Oct 9, 2026 | 63.54 | 63.82 | 63.50 | 63.78 | 63.78 | 0.62% | 76,967 |
| Oct 8, 2026 | 63.48 | 63.58 | 63.11 | 63.39 | 63.39 | -0.49% | 117,803 |
| Oct 7, 2026 | 63.51 | 63.74 | 63.40 | 63.70 | 63.70 | -0.27% | 63,638 |
| Oct 6, 2026 | 63.79 | 64.05 | 63.70 | 63.87 | 63.87 | 0.65% | 249,718 |
| Oct 5, 2026 | 63.08 | 63.64 | 63.08 | 63.46 | 63.46 | 0.68% | 60,036 |
| Oct 2, 2026 | 63.13 | 63.30 | 62.91 | 63.03 | 63.03 | 0.72% | 63,591 |
| Oct 1, 2026 | 62.59 | 62.70 | 62.19 | 62.58 | 62.58 | 0.16% | 476,235 |
| Sep 30, 2026 | 62.84 | 63.02 | 62.48 | 62.48 | 62.48 | -0.19% | 104,148 |
| Sep 29, 2026 | 62.88 | 62.93 | 62.47 | 62.60 | 62.60 | -0.24% | 102,051 |
| Sep 28, 2026 | 62.91 | 63.07 | 62.61 | 62.75 | 62.75 | -0.76% | 126,511 |
| Sep 25, 2026 | 63.03 | 63.27 | 62.87 | 63.23 | 63.23 | 0.56% | 54,793 |
| Sep 24, 2026 | 62.60 | 62.96 | 62.52 | 62.88 | 62.88 | -0.08% | 53,611 |
| Sep 23, 2026 | 63.31 | 63.36 | 62.82 | 62.93 | 62.93 | -0.77% | 67,034 |
| Sep 22, 2026 | 63.52 | 63.59 | 63.33 | 63.42 | 63.42 | -0.02% | 90,321 |
| Sep 21, 2026 | 62.77 | 63.52 | 62.77 | 63.43 | 63.43 | 1.71% | 36,242 |
| Sep 18, 2026 | 62.55 | 62.55 | 62.31 | 62.50 | 62.37 | 0.02% | 27,619 |
| Sep 17, 2026 | 62.57 | 62.57 | 62.27 | 62.49 | 62.36 | 1.13% | 37,270 |
| Sep 16, 2026 | 62.20 | 62.37 | 61.41 | 61.79 | 61.66 | -0.32% | 85,816 |
| Sep 15, 2026 | 62.29 | 62.29 | 61.94 | 61.99 | 61.86 | -0.55% | 39,131 |
| Sep 14, 2026 | 62.14 | 62.50 | 62.12 | 62.33 | 62.20 | -0.38% | 46,360 |
| Sep 11, 2026 | 62.64 | 62.75 | 62.55 | 62.57 | 62.44 | 0.79% | 56,433 |
| Sep 10, 2026 | 62.05 | 62.21 | 61.97 | 62.08 | 61.95 | -0.53% | 120,058 |
| Sep 9, 2026 | 62.59 | 62.59 | 62.32 | 62.41 | 62.28 | -0.52% | 84,750 |
| Sep 8, 2026 | 63.00 | 63.11 | 62.69 | 62.74 | 62.60 | -0.60% | 89,264 |
| Sep 4, 2026 | 63.25 | 63.34 | 63.05 | 63.12 | 62.98 | -0.40% | 44,400 |
| Sep 3, 2026 | 62.97 | 63.44 | 62.93 | 63.37 | 63.23 | 1.10% | 75,814 |
| Sep 2, 2026 | 62.50 | 62.82 | 62.46 | 62.68 | 62.55 | 0.42% | 33,536 |
| Sep 1, 2026 | 62.50 | 62.67 | 62.29 | 62.42 | 62.29 | -0.73% | 53,565 |
| Aug 31, 2026 | 62.95 | 62.96 | 62.73 | 62.88 | 62.74 | -0.40% | 40,681 |
| Aug 28, 2026 | 63.34 | 63.61 | 63.06 | 63.13 | 62.99 | -0.21% | 34,462 |
| Aug 27, 2026 | 63.03 | 63.31 | 62.94 | 63.26 | 63.12 | 0.76% | 30,627 |
| Aug 26, 2026 | 62.71 | 62.89 | 62.63 | 62.78 | 62.65 | -0.06% | 49,946 |
| Aug 25, 2026 | 62.76 | 62.83 | 62.56 | 62.82 | 62.69 | 0.38% | 32,687 |
| Aug 24, 2026 | 62.68 | 62.77 | 62.48 | 62.58 | 62.45 | -0.21% | 25,740 |
| Aug 21, 2026 | 62.72 | 62.80 | 62.62 | 62.71 | 62.58 | 0.48% | 48,858 |