SPDR® S&P 500 Fossil Fuel Reserves Free ETF (SPYX) Historical Stock Data
56.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPYX is down -0.05% a day on average. There have been 16 days where SPDR® S&P 500 Fossil Fuel Reserves Free ETF closed green and 14 days where SPYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 56.40 | 56.72 | ↑$0.32 (0.57%) | 56.40 | 56.72 | 41.77K |
| 2025-12-22 | 56.40 | 56.47 | ↑$0.07 (0.12%) | 56.27 | 56.48 | 258.91K |
| 2025-12-19 | 55.95 | 56.21 | ↑$0.26 (0.46%) | 55.95 | 56.45 | 357.65K |
| 2025-12-18 | 55.80 | 55.79 | ↓$0.01 (-0.02%) | 55.63 | 56.05 | 437.68K |
| 2025-12-17 | 55.99 | 55.28 | ↓$0.71 (-1.26%) | 55.28 | 56.01 | 58.19K |
| 2025-12-16 | 55.98 | 55.97 | ↓$0.01 (-0.02%) | 55.67 | 56.10 | 36.34K |
| 2025-12-15 | 56.47 | 56.08 | ↓$0.39 (-0.69%) | 55.99 | 56.47 | 37.54K |
| 2025-12-12 | 56.71 | 56.13 | ↓$0.58 (-1.02%) | 55.99 | 56.71 | 36.52K |
| 2025-12-11 | 56.44 | 56.71 | ↑$0.27 (0.48%) | 56.18 | 56.75 | 62.70K |
| 2025-12-10 | 56.16 | 56.61 | ↑$0.45 (0.80%) | 56.14 | 56.71 | 28.94K |
| 2025-12-09 | 56.24 | 56.19 | ↓$0.05 (-0.09%) | 56.19 | 56.40 | 34.92K |
| 2025-12-08 | 56.51 | 56.27 | ↓$0.24 (-0.42%) | 56.15 | 56.51 | 39.28K |
| 2025-12-05 | 56.46 | 56.48 | ↑$0.02 (0.04%) | 56.40 | 56.68 | 65.35K |
| 2025-12-04 | 56.46 | 56.32 | ↓$0.14 (-0.25%) | 56.13 | 56.46 | 85.41K |
| 2025-12-03 | 56.06 | 56.32 | ↑$0.25 (0.45%) | 56.03 | 56.38 | 73.32K |
| 2025-12-02 | 56.22 | 56.16 | ↓$0.06 (-0.11%) | 56.03 | 56.30 | 37.70K |
| 2025-12-01 | 55.97 | 55.99 | ↑$0.02 (0.03%) | 55.95 | 56.26 | 54.41K |
| 2025-11-28 | 56.14 | 56.30 | ↑$0.16 (0.29%) | 56.11 | 56.32 | 273.73K |
| 2025-11-26 | 55.83 | 56.01 | ↑$0.18 (0.32%) | 55.79 | 56.18 | 52.06K |
| 2025-11-25 | 55.16 | 55.68 | ↑$0.52 (0.94%) | 54.91 | 55.72 | 58.83K |
| 2025-11-24 | 54.57 | 55.13 | ↑$0.56 (1.03%) | 54.56 | 55.21 | 124.67K |
| 2025-11-21 | 53.96 | 54.30 | ↑$0.34 (0.63%) | 53.62 | 54.74 | 53.76K |
| 2025-11-20 | 55.47 | 53.71 | ↓$1.76 (-3.17%) | 53.70 | 55.69 | 87.31K |
| 2025-11-19 | 54.44 | 54.62 | ↑$0.18 (0.32%) | 54.33 | 55.00 | 53.86K |
| 2025-11-18 | 54.53 | 54.39 | ↓$0.14 (-0.26%) | 54.15 | 54.75 | 111.70K |
| 2025-11-17 | 55.14 | 54.79 | ↓$0.35 (-0.63%) | 54.56 | 55.45 | 75.29K |
| 2025-11-14 | 54.78 | 55.32 | ↑$0.54 (0.99%) | 54.63 | 55.61 | 59.48K |
| 2025-11-13 | 56.02 | 55.34 | ↓$0.68 (-1.21%) | 55.30 | 56.05 | 51.89K |
| 2025-11-12 | 56.42 | 56.31 | ↓$0.11 (-0.19%) | 56.18 | 56.42 | 46.18K |
| 2025-11-11 | 56.03 | 56.24 | ↑$0.21 (0.37%) | 55.92 | 56.30 | 56.56K |
Create an account or log in to view more rows.
$SPYX I need a smoke after this trade
$SPYX Buy the dip
$SPYX upupup!
$SPYX diamond balls
$SPYX what happened
$SPYX back to business
$SPYX lets go <3
$SPYX added
$SPYX Nope
$SPYX buying a share monday LFG