State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX)
NYSEARCA: SPYX · Real-Time Price · USD
56.48
+0.16 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.46 | 56.69 | 56.39 | 56.49 | 56.48 | 0.29% | 65,413 |
| Dec 4, 2025 | 56.46 | 56.46 | 56.13 | 56.32 | 56.32 | 0.01% | 85,414 |
| Dec 3, 2025 | 56.06 | 56.38 | 56.00 | 56.32 | 56.32 | 0.28% | 73,319 |
| Dec 2, 2025 | 56.22 | 56.30 | 56.03 | 56.16 | 56.16 | 0.31% | 37,858 |
| Dec 1, 2025 | 55.97 | 56.26 | 55.95 | 55.99 | 55.99 | -0.55% | 54,586 |
| Nov 28, 2025 | 56.14 | 56.32 | 56.11 | 56.30 | 56.30 | 0.52% | 273,733 |
| Nov 26, 2025 | 55.83 | 56.18 | 55.79 | 56.01 | 56.01 | 0.60% | 52,058 |
| Nov 25, 2025 | 55.16 | 55.72 | 54.91 | 55.68 | 55.68 | 0.99% | 58,834 |
| Nov 24, 2025 | 54.57 | 55.21 | 54.56 | 55.13 | 55.13 | 1.53% | 124,873 |
| Nov 21, 2025 | 53.96 | 54.74 | 53.62 | 54.30 | 54.30 | 1.10% | 55,662 |
| Nov 20, 2025 | 55.47 | 55.69 | 53.70 | 53.71 | 53.71 | -1.66% | 89,242 |
| Nov 19, 2025 | 54.44 | 55.00 | 54.33 | 54.62 | 54.62 | 0.42% | 54,877 |
| Nov 18, 2025 | 54.53 | 54.75 | 54.11 | 54.39 | 54.39 | -0.73% | 111,900 |
| Nov 17, 2025 | 55.14 | 55.47 | 54.56 | 54.79 | 54.79 | -0.96% | 75,939 |
| Nov 14, 2025 | 54.78 | 55.62 | 54.63 | 55.32 | 55.32 | -0.04% | 62,058 |
| Nov 13, 2025 | 56.02 | 56.06 | 55.25 | 55.34 | 55.34 | -1.72% | 53,241 |
| Nov 12, 2025 | 56.42 | 56.42 | 56.18 | 56.31 | 56.31 | 0.12% | 46,182 |
| Nov 11, 2025 | 56.03 | 56.30 | 55.91 | 56.24 | 56.24 | 0.22% | 57,325 |
| Nov 10, 2025 | 55.79 | 56.18 | 55.65 | 56.12 | 56.12 | 1.57% | 48,627 |
| Nov 7, 2025 | 55.00 | 55.26 | 54.49 | 55.25 | 55.25 | 0.07% | 121,543 |
| Nov 6, 2025 | 55.71 | 55.76 | 55.14 | 55.21 | 55.21 | -1.15% | 67,521 |
| 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 | 53.53 | 0.19% | 93,617 |
| Sep 9, 2025 | 53.41 | 53.57 | 53.29 | 53.56 | 53.43 | 0.28% | 48,763 |
| Sep 8, 2025 | 53.36 | 53.51 | 53.32 | 53.41 | 53.28 | 0.28% | 152,311 |
| Sep 5, 2025 | 53.62 | 53.68 | 52.96 | 53.26 | 53.13 | -0.25% | 50,223 |
| Sep 4, 2025 | 53.06 | 53.41 | 52.95 | 53.39 | 53.26 | 0.79% | 94,004 |
| Sep 3, 2025 | 52.88 | 53.00 | 52.70 | 52.97 | 52.85 | 0.59% | 81,225 |
| 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 | 53.22 | 0.25% | 91,675 |
| Aug 27, 2025 | 53.03 | 53.26 | 53.03 | 53.22 | 53.09 | 0.22% | 49,107 |
| Aug 26, 2025 | 52.86 | 53.10 | 52.78 | 53.10 | 52.98 | 0.49% | 24,094 |
| Aug 25, 2025 | 52.96 | 53.09 | 52.84 | 52.84 | 52.72 | -0.49% | 96,052 |
| Aug 22, 2025 | 52.49 | 53.19 | 52.49 | 53.10 | 52.98 | 1.49% | 93,932 |
| Aug 21, 2025 | 52.40 | 52.51 | 52.17 | 52.32 | 52.20 | -0.46% | 62,797 |
| Aug 20, 2025 | 52.65 | 52.65 | 52.11 | 52.56 | 52.44 | -0.23% | 234,518 |
| Aug 19, 2025 | 52.94 | 53.04 | 52.59 | 52.68 | 52.56 | -0.47% | 113,119 |
| Aug 18, 2025 | 52.92 | 53.02 | 52.88 | 52.93 | 52.81 | -0.06% | 220,774 |
| Aug 15, 2025 | 53.22 | 53.22 | 52.96 | 52.96 | 52.84 | -0.21% | 56,361 |
| Aug 14, 2025 | 52.95 | 53.14 | 52.94 | 53.07 | 52.95 | - | 94,170 |
| Aug 13, 2025 | 53.09 | 53.20 | 52.93 | 53.07 | 52.95 | 0.25% | 38,395 |
| Aug 12, 2025 | 52.58 | 52.94 | 52.46 | 52.94 | 52.82 | 1.15% | 38,688 |
| Aug 11, 2025 | 52.46 | 52.59 | 52.32 | 52.34 | 52.22 | -0.19% | 41,775 |
| Aug 8, 2025 | 52.17 | 52.49 | 52.17 | 52.44 | 52.32 | 0.75% | 66,150 |
| Aug 7, 2025 | 52.33 | 52.40 | 51.78 | 52.05 | 51.93 | - | 29,507 |
| Aug 6, 2025 | 51.76 | 52.12 | 51.69 | 52.05 | 51.93 | 0.70% | 42,911 |
| Aug 5, 2025 | 52.00 | 52.04 | 51.62 | 51.69 | 51.57 | -0.48% | 71,432 |
| Aug 4, 2025 | 51.49 | 51.94 | 51.49 | 51.94 | 51.82 | 1.52% | 82,780 |
| Aug 1, 2025 | 51.47 | 51.49 | 50.97 | 51.16 | 51.04 | -1.56% | 77,738 |
| Jul 31, 2025 | 52.56 | 52.60 | 51.87 | 51.97 | 51.85 | -0.34% | 45,743 |
| Jul 30, 2025 | 52.27 | 52.35 | 51.97 | 52.15 | 52.02 | -0.11% | 27,420 |
| Jul 29, 2025 | 52.46 | 52.51 | 52.16 | 52.20 | 52.08 | -0.34% | 53,579 |
| Jul 28, 2025 | 52.44 | 52.45 | 52.27 | 52.38 | 52.26 | -0.04% | 89,079 |
| Jul 25, 2025 | 52.24 | 52.44 | 52.24 | 52.40 | 52.28 | 0.47% | 32,794 |
| Jul 24, 2025 | 52.21 | 52.30 | 52.13 | 52.16 | 52.03 | 0.11% | 47,696 |
| Jul 23, 2025 | 51.92 | 52.11 | 51.81 | 52.10 | 51.98 | 0.72% | 52,822 |
| Jul 22, 2025 | 51.77 | 51.78 | 51.51 | 51.73 | 51.61 | 0.07% | 32,061 |
| Jul 21, 2025 | 51.73 | 51.95 | 51.66 | 51.69 | 51.57 | 0.20% | 62,978 |
| Jul 18, 2025 | 51.78 | 51.78 | 51.53 | 51.59 | 51.47 | -0.02% | 53,989 |
| Jul 17, 2025 | 51.31 | 51.67 | 51.31 | 51.60 | 51.48 | 0.51% | 38,133 |