SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)

SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.36	50.67	50.26	50.56	50.56	0.54%	108,154
Jun 26, 2025	50.03	50.32	50.03	50.29	50.29	0.74%	57,060
Jun 25, 2025	50.00	50.02	49.81	49.92	49.92	0.08%	94,676
Jun 24, 2025	49.70	49.97	49.62	49.88	49.88	1.18%	56,334
Jun 23, 2025	48.79	49.30	48.65	49.30	49.30	0.74%	70,623
Jun 20, 2025	49.31	49.32	48.82	48.94	48.81	-0.18%	83,959
Jun 18, 2025	49.12	49.35	48.97	49.03	48.90	-0.04%	122,307
Jun 17, 2025	49.25	49.40	49.00	49.05	48.92	-0.89%	26,585
Jun 16, 2025	49.33	49.65	49.33	49.49	49.36	0.88%	187,123
Jun 13, 2025	49.20	49.45	48.93	49.06	48.93	-1.11%	63,708
Jun 12, 2025	49.33	49.61	49.33	49.61	49.48	0.38%	38,712
Jun 11, 2025	49.66	49.75	49.31	49.42	49.29	-0.30%	74,572
Jun 10, 2025	49.39	49.61	49.34	49.57	49.44	0.52%	53,529
Jun 9, 2025	49.36	49.46	49.26	49.32	49.19	0.11%	54,190
Jun 6, 2025	49.22	49.42	49.13	49.26	49.13	0.96%	59,897
Jun 5, 2025	49.20	49.28	48.65	48.79	48.66	-0.51%	46,524
Jun 4, 2025	49.13	49.19	49.03	49.04	48.91	-	113,920
Jun 3, 2025	48.75	49.11	48.75	49.04	48.91	0.62%	43,118
Jun 2, 2025	48.35	48.75	47.51	48.74	48.61	0.29%	40,417
May 30, 2025	48.46	48.64	48.00	48.60	48.47	0.08%	138,928
May 29, 2025	48.82	48.82	48.23	48.56	48.43	0.39%	199,697
May 28, 2025	48.67	48.76	48.31	48.37	48.24	-0.51%	119,538
May 27, 2025	48.16	48.64	48.14	48.62	48.49	2.06%	68,675
May 23, 2025	47.39	47.83	47.26	47.64	47.52	-0.58%	109,512
May 22, 2025	47.94	48.23	47.84	47.92	47.80	-0.04%	91,836
May 21, 2025	48.41	48.72	47.86	47.94	47.82	-1.64%	178,038
May 20, 2025	48.72	48.85	48.53	48.74	48.61	-0.43%	91,082
May 19, 2025	48.36	48.97	48.36	48.95	48.82	0.16%	72,118
May 16, 2025	48.65	48.87	48.45	48.87	48.74	0.70%	57,278
May 15, 2025	48.16	48.59	48.14	48.53	48.40	0.52%	98,117
May 14, 2025	48.29	48.42	48.15	48.28	48.15	0.12%	160,402
May 13, 2025	47.90	48.39	47.90	48.22	48.10	0.71%	45,610
May 12, 2025	47.81	47.93	47.46	47.88	47.76	3.27%	73,065
May 9, 2025	46.57	46.62	46.25	46.37	46.24	-0.10%	33,380
May 8, 2025	46.44	46.88	46.17	46.41	46.29	0.56%	121,811
May 7, 2025	46.06	46.31	45.72	46.15	46.03	0.44%	59,588
May 6, 2025	45.87	46.21	45.80	45.95	45.83	-0.76%	34,713
May 5, 2025	46.28	46.57	46.20	46.30	46.18	-0.60%	172,667
May 2, 2025	46.42	46.71	46.31	46.58	46.46	1.55%	57,139
May 1, 2025	46.05	46.35	45.87	45.87	45.75	0.33%	79,736
Apr 30, 2025	44.92	45.72	44.53	45.72	45.60	0.51%	139,908
Apr 29, 2025	45.02	45.59	45.02	45.49	45.37	0.57%	61,948
Apr 28, 2025	45.23	45.45	44.75	45.23	45.11	0.09%	86,776
Apr 25, 2025	44.82	45.21	44.71	45.19	45.07	0.71%	74,202
Apr 24, 2025	44.10	44.92	44.01	44.87	44.75	1.91%	162,031
Apr 23, 2025	44.38	44.75	43.83	44.03	43.92	1.83%	143,934
Apr 22, 2025	42.67	43.39	42.61	43.24	43.13	2.54%	102,725
Apr 21, 2025	42.71	42.80	41.72	42.17	42.06	-2.36%	62,841
Apr 17, 2025	43.30	43.55	43.02	43.19	43.08	0.09%	65,843
Apr 16, 2025	43.67	43.90	42.73	43.15	43.04	-2.31%	76,006

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.