Skip to main content

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

54.13 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 54.15 54.26 54.10 54.13 28,080 -0.03(-0.06%)
Sep 11, 2025 53.82 54.17 53.82 54.17 61,233 +0.51(+0.95%)
Sep 10, 2025 53.79 53.88 53.56 53.66 93,607 +0.10(+0.19%)
Sep 09, 2025 53.41 53.57 53.29 53.56 48,733 +0.15(+0.28%)
Sep 08, 2025 53.36 53.51 53.32 53.41 152,310 +0.15(+0.28%)
Sep 05, 2025 53.62 53.68 52.96 53.26 50,223 -0.13(-0.24%)
Sep 04, 2025 53.06 53.41 52.95 53.39 94,003 +0.42(+0.79%)
Sep 03, 2025 52.88 52.99 52.70 52.97 81,225 +0.31(+0.59%)
Sep 02, 2025 52.42 52.66 52.20 52.66 78,398 -0.38(-0.72%)
Aug 29, 2025 53.28 53.28 52.90 53.04 28,863 -0.31(-0.58%)
Aug 28, 2025 53.21 53.42 53.13 53.35 91,675 +0.13(+0.25%)
Aug 27, 2025 53.03 53.26 53.03 53.22 49,099 +0.12(+0.22%)
Aug 26, 2025 52.86 53.10 52.77 53.10 24,094 +0.26(+0.49%)
Aug 25, 2025 52.96 53.09 52.84 52.84 96,046 -0.26(-0.49%)
Aug 22, 2025 52.49 53.19 52.49 53.10 93,932 +0.78(+1.49%)
Aug 21, 2025 52.40 52.51 52.17 52.32 62,797 -0.24(-0.46%)
Aug 20, 2025 52.65 52.65 52.11 52.56 234,518 -0.12(-0.23%)
Aug 19, 2025 52.94 53.04 52.59 52.68 113,119 -0.25(-0.47%)
Aug 18, 2025 52.92 53.02 52.88 52.93 220,774 -0.03(-0.06%)
Aug 15, 2025 53.22 53.22 52.95 52.96 56,361 -0.11(-0.21%)
Aug 14, 2025 52.95 53.14 52.94 53.07 94,170 +0.00(+0.00%)
Aug 13, 2025 53.09 53.20 52.93 53.07 38,395 +0.13(+0.25%)
Aug 12, 2025 52.58 52.94 52.46 52.94 38,688 +0.60(+1.15%)
Aug 11, 2025 52.46 52.59 52.32 52.34 41,775 -0.10(-0.19%)
Aug 08, 2025 52.17 52.49 52.17 52.44 66,150 +0.39(+0.75%)
Aug 07, 2025 52.33 52.40 51.78 52.05 29,507 +0.00(+0.00%)
Aug 06, 2025 51.76 52.12 51.69 52.05 42,910 +0.36(+0.70%)
Aug 05, 2025 52.00 52.04 51.62 51.69 71,432 -0.25(-0.48%)
Aug 04, 2025 51.49 51.94 51.49 51.94 82,780 +0.78(+1.52%)
Aug 01, 2025 51.47 51.49 50.97 51.16 77,738 -0.81(-1.56%)
Jul 31, 2025 52.56 52.60 51.87 51.97 45,743 -0.18(-0.34%)
Jul 30, 2025 52.27 52.35 51.97 52.15 27,420 -0.05(-0.11%)
Jul 29, 2025 52.46 52.51 52.16 52.20 53,579 -0.18(-0.34%)
Jul 28, 2025 52.44 52.45 52.27 52.38 89,077 -0.02(-0.04%)
Jul 25, 2025 52.24 52.44 52.24 52.40 32,794 +0.24(+0.47%)
Jul 24, 2025 52.21 52.30 52.13 52.16 47,696 +0.05(+0.11%)
Jul 23, 2025 51.92 52.11 51.81 52.10 52,822 +0.37(+0.72%)
Jul 22, 2025 51.77 51.78 51.51 51.73 32,061 +0.04(+0.07%)
Jul 21, 2025 51.73 51.95 51.66 51.69 62,978 +0.10(+0.20%)
Jul 18, 2025 51.78 51.78 51.53 51.59 53,989 -0.01(-0.02%)
Jul 17, 2025 51.31 51.67 51.31 51.60 38,113 +0.26(+0.51%)
Jul 16, 2025 51.30 51.35 50.85 51.34 42,536 +0.19(+0.37%)
Jul 15, 2025 51.60 51.60 51.15 51.15 37,749 -0.20(-0.39%)
Jul 14, 2025 51.23 51.39 51.14 51.35 33,474 +0.09(+0.18%)
Jul 11, 2025 51.19 51.33 51.11 51.26 59,496 -0.19(-0.37%)
Jul 10, 2025 51.33 51.51 51.21 51.45 45,181 +0.18(+0.35%)
Jul 09, 2025 51.16 51.33 51.04 51.27 59,004 +0.31(+0.61%)
Jul 08, 2025 51.12 51.12 50.96 50.96 91,707 -0.06(-0.12%)
Jul 07, 2025 51.29 51.29 50.86 51.02 42,480 -0.43(-0.84%)
Jul 03, 2025 51.19 51.49 51.19 51.45 50,754 +0.47(+0.92%)
Jul 02, 2025 50.71 50.98 50.71 50.98 59,630 +0.19(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.