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

NYSEARCA: SPYX · Real-Time Price · USD

59.90

-0.13 (-0.22%)

At close: Jun 26, 2026, 4:00 PM EDT

59.83

-0.07 (-0.12%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.71	60.31	59.71	59.90	59.90	-0.22%	44,987
Jun 25, 2026	60.55	60.62	59.88	60.03	60.03	-0.08%	38,459
Jun 24, 2026	60.26	60.66	59.96	60.08	60.08	-0.05%	81,526
Jun 23, 2026	60.16	60.54	60.00	60.11	60.11	-1.36%	59,054
Jun 22, 2026	61.23	61.40	60.83	60.94	60.94	-0.40%	91,360
Jun 18, 2026	61.43	61.43	61.09	61.32	61.18	1.09%	39,293
Jun 17, 2026	61.51	61.59	60.54	60.66	60.53	-1.29%	43,241
Jun 16, 2026	61.81	61.85	61.44	61.45	61.31	-0.52%	33,293
Jun 15, 2026	61.56	61.93	61.56	61.77	61.63	1.80%	74,805
Jun 12, 2026	60.59	60.87	60.30	60.68	60.55	0.53%	114,575
Jun 11, 2026	59.61	60.53	59.25	60.36	60.23	1.79%	112,716
Jun 10, 2026	60.03	60.38	59.30	59.30	59.17	-1.76%	71,282
Jun 9, 2026	60.82	61.06	59.14	60.36	60.23	-0.21%	69,727
Jun 8, 2026	60.85	60.98	60.43	60.49	60.36	0.22%	70,574
Jun 5, 2026	61.57	61.57	60.28	60.36	60.23	-2.57%	69,832
Jun 4, 2026	61.49	62.02	61.43	61.95	61.81	0.44%	46,770
Jun 3, 2026	62.05	62.08	61.63	61.68	61.54	-0.77%	90,562
Jun 2, 2026	62.00	62.21	61.99	62.16	62.02	0.14%	52,296
Jun 1, 2026	61.91	62.23	61.85	62.07	61.93	0.16%	72,397
May 29, 2026	61.95	62.12	61.87	61.97	61.83	0.26%	142,417
May 28, 2026	61.43	61.85	61.37	61.81	61.67	0.60%	85,627
May 27, 2026	61.52	61.52	61.31	61.44	61.30	0.02%	87,436
May 26, 2026	61.33	61.56	61.26	61.43	61.29	0.70%	145,248
May 22, 2026	61.02	61.25	60.99	61.00	60.87	0.38%	34,728
May 21, 2026	60.39	60.86	60.32	60.77	60.64	0.16%	50,914
May 20, 2026	60.13	60.67	59.97	60.67	60.54	1.18%	79,514
May 19, 2026	60.10	60.28	59.83	59.96	59.83	-0.70%	52,094
May 18, 2026	60.51	60.64	59.99	60.38	60.25	-0.03%	63,979
May 15, 2026	60.73	60.80	60.37	60.40	60.27	-1.31%	66,444
May 14, 2026	60.92	61.34	60.92	61.20	61.06	0.74%	65,003
May 13, 2026	60.42	60.86	60.20	60.75	60.62	0.60%	71,153
May 12, 2026	60.32	60.43	59.90	60.39	60.26	-0.10%	225,014
May 11, 2026	60.31	60.60	60.27	60.45	60.32	0.12%	1,607,673
May 8, 2026	60.23	60.42	60.12	60.38	60.25	0.75%	74,630
May 7, 2026	60.17	60.31	59.80	59.93	59.80	-0.23%	52,226
May 6, 2026	59.52	60.11	59.52	60.07	59.94	1.52%	116,453
May 5, 2026	58.99	59.26	58.99	59.17	59.04	0.75%	144,221
May 4, 2026	58.85	59.06	58.46	58.73	58.60	-0.39%	78,043
May 1, 2026	59.03	59.32	58.89	58.96	58.83	0.32%	243,841
Apr 30, 2026	58.38	58.85	58.11	58.77	58.64	0.98%	511,642
Apr 29, 2026	58.22	58.32	57.97	58.20	58.07	-0.12%	159,958
Apr 28, 2026	58.31	58.33	58.06	58.27	58.14	-0.44%	332,435
Apr 27, 2026	58.34	58.58	58.28	58.53	58.40	0.12%	356,459
Apr 24, 2026	58.23	58.50	58.07	58.46	58.33	0.78%	199,522
Apr 23, 2026	58.09	58.31	57.52	58.01	57.88	-0.38%	355,464
Apr 22, 2026	58.11	58.25	58.05	58.23	58.10	0.97%	92,935
Apr 21, 2026	58.19	58.29	57.59	57.67	57.54	-0.67%	123,535
Apr 20, 2026	58.04	58.15	57.86	58.06	57.93	-0.22%	146,910
Apr 17, 2026	57.82	58.42	57.82	58.19	58.06	1.31%	118,614
Apr 16, 2026	57.36	57.51	57.18	57.44	57.31	0.19%	137,153
Apr 15, 2026	56.96	57.35	56.85	57.33	57.20	0.90%	89,612
Apr 14, 2026	56.25	56.85	56.25	56.82	56.69	1.32%	41,994
Apr 13, 2026	55.38	56.11	55.31	56.08	55.96	0.97%	64,945
Apr 10, 2026	55.71	55.77	55.49	55.54	55.42	-0.11%	64,129
Apr 9, 2026	55.15	55.69	55.07	55.60	55.48	0.69%	88,745
Apr 8, 2026	55.38	55.38	54.89	55.22	55.10	2.62%	239,871
Apr 7, 2026	53.58	53.81	53.18	53.81	53.69	0.07%	61,746
Apr 6, 2026	53.56	53.81	53.52	53.77	53.65	0.39%	108,678
Apr 2, 2026	52.74	53.70	52.65	53.56	53.44	0.11%	50,659
Apr 1, 2026	53.40	53.77	53.29	53.50	53.38	0.89%	48,894
Mar 31, 2026	52.07	53.11	52.01	53.03	52.91	2.99%	101,056
Mar 30, 2026	52.17	52.17	51.28	51.49	51.38	-0.37%	175,367
Mar 27, 2026	52.40	52.40	51.59	51.68	51.57	-1.84%	104,642
Mar 26, 2026	53.21	53.43	52.61	52.65	52.53	-1.77%	97,345
Mar 25, 2026	53.79	53.90	53.40	53.60	53.48	0.62%	210,696
Mar 24, 2026	53.15	53.57	53.03	53.27	53.15	-0.49%	92,448
Mar 23, 2026	53.78	54.10	53.49	53.53	53.41	1.11%	66,801
Mar 20, 2026	53.78	53.78	52.79	53.07	52.82	-1.45%	149,778
Mar 19, 2026	53.63	54.05	53.49	53.85	53.60	-0.36%	86,418
Mar 18, 2026	54.63	54.69	54.03	54.05	53.79	-1.40%	138,555
Mar 17, 2026	54.93	55.13	54.79	54.81	54.56	0.19%	52,817
Mar 16, 2026	54.65	54.87	54.55	54.71	54.45	1.01%	44,935
Mar 13, 2026	54.76	54.96	54.10	54.16	53.91	-0.59%	113,129
Mar 12, 2026	54.95	54.95	54.48	54.48	54.23	-1.63%	63,768
Mar 11, 2026	55.52	55.62	55.17	55.38	55.12	-0.13%	154,928
Mar 10, 2026	55.52	55.98	55.30	55.45	55.20	-0.16%	86,639
Mar 9, 2026	54.55	55.64	54.24	55.54	55.28	0.87%	133,975
Mar 6, 2026	55.15	55.35	54.92	55.06	54.80	-1.38%	134,163
Mar 5, 2026	55.88	56.18	55.37	55.83	55.57	-0.65%	70,636
Mar 4, 2026	55.85	56.31	55.83	56.20	55.93	0.91%	33,294
Mar 3, 2026	55.25	55.86	54.85	55.69	55.43	-0.94%	61,261
Mar 2, 2026	55.55	56.39	55.54	56.22	55.96	0.02%	79,079
Feb 27, 2026	56.00	56.27	55.83	56.21	55.95	-0.48%	132,680
Feb 26, 2026	56.82	56.82	56.10	56.48	56.22	-0.60%	74,750
Feb 25, 2026	56.55	56.85	56.55	56.82	56.56	0.89%	40,277
Feb 24, 2026	55.89	56.39	55.89	56.32	56.06	0.75%	2,037,406
Feb 23, 2026	56.37	56.53	55.77	55.90	55.64	-1.08%	58,247
Feb 20, 2026	55.95	56.54	55.95	56.51	56.25	0.77%	48,973
Feb 19, 2026	56.00	56.19	55.86	56.08	55.82	-0.27%	77,889
Feb 18, 2026	56.10	56.47	56.08	56.23	55.97	0.41%	49,236
Feb 17, 2026	55.78	56.17	55.48	56.00	55.74	0.21%	83,686
Feb 13, 2026	55.82	56.23	55.68	55.88	55.62	0.09%	115,713
Feb 12, 2026	56.94	56.96	55.78	55.83	55.57	-1.57%	48,673
Feb 11, 2026	57.14	57.14	56.58	56.72	56.46	-0.12%	50,492
Feb 10, 2026	57.00	57.13	56.76	56.79	56.53	-0.21%	53,517
Feb 9, 2026	56.55	57.06	56.55	56.91	56.65	0.48%	64,436
Feb 6, 2026	55.88	56.78	55.88	56.64	56.38	1.91%	80,579
Feb 5, 2026	55.85	56.05	55.48	55.58	55.32	-1.28%	123,201
Feb 4, 2026	56.69	56.69	55.93	56.30	56.04	-0.53%	127,738
Feb 3, 2026	57.17	57.17	56.16	56.60	56.34	-0.89%	40,429