NYSEArca - Delayed Quote USD

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

49.26
+0.47
+(0.96%)
At close: June 6 at 4:00:00 PM EDT
47.78
-1.48
(-3.00%)
After hours: June 6 at 4:08:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202549.2249.4249.1349.2649.2659,900
Jun 5, 202549.2049.2848.6548.7948.7946,500
Jun 4, 202549.1349.1949.0349.0449.04113,800
Jun 3, 202548.7549.1148.7549.0449.0443,100
Jun 2, 202548.3548.7547.5148.7448.7440,400
May 30, 202548.4648.6448.0048.6048.60138,700
May 29, 202548.8248.8248.2348.5648.56199,700
May 28, 202548.6748.7648.3148.3748.37119,500
May 27, 202548.1648.6448.1448.6248.6268,700
May 23, 202547.3947.8347.2647.6447.64109,500
May 22, 202547.9448.2247.8447.9247.9291,800
May 21, 202548.4148.7247.8647.9447.94178,000
May 20, 202548.7248.8548.5348.7448.7491,100
May 19, 202548.3648.9748.3548.9548.9572,100
May 16, 202548.6548.8748.4548.8748.8757,300
May 15, 202548.1648.5948.1448.5348.5398,100
May 14, 202548.2948.4248.1548.2848.28160,400
May 13, 202547.9048.3947.9048.2248.2245,600
May 12, 202547.8147.9347.4647.8847.8873,100
May 9, 202546.5746.6246.2546.3746.3733,400
May 8, 202546.4446.8846.1746.4146.41121,800
May 7, 202546.0646.3145.7246.1546.1559,600
May 6, 202545.8746.2145.8045.9545.9534,700
May 5, 202546.2846.5746.2046.3046.30172,700
May 2, 202546.4246.7146.3146.5846.5857,100
May 1, 202546.0546.3545.8745.8745.8779,700
Apr 30, 202544.9245.7244.5345.7245.72139,900
Apr 29, 202545.0245.5945.0245.4945.4961,900
Apr 28, 202545.2345.4544.7545.2345.2386,800
Apr 25, 202544.8245.2144.7145.1945.1974,200
Apr 24, 202544.1044.9244.0144.8744.87162,000
Apr 23, 202544.3844.7543.8344.0344.03143,900
Apr 22, 202542.6743.3942.6143.2443.24102,700
Apr 21, 202542.7142.8041.7242.1742.1762,800
Apr 17, 202543.3043.5543.0243.1943.1965,800
Apr 16, 202543.6743.9042.7343.1543.1576,000
Apr 15, 202544.2944.6344.1344.1744.1744,100
Apr 14, 202544.7044.7043.9044.2844.2865,800
Apr 11, 202543.0244.0042.7443.8643.86132,200
Apr 10, 202543.6743.6741.8843.1143.11197,400
Apr 9, 202540.5644.8140.5044.8044.80172,800
Apr 8, 202542.8243.0840.1240.7940.79204,000
Apr 7, 202540.0442.8939.5941.3541.35205,300
Apr 4, 202542.8843.1041.4241.4441.44288,000
Apr 3, 202544.6244.8744.0244.0944.09151,100
Apr 2, 202545.4846.4245.4846.2646.26148,200
Apr 1, 202545.6646.0845.3745.9345.93332,700
Mar 31, 202544.9845.8844.8045.7545.75185,900
Mar 28, 202546.3246.3245.4845.5245.52132,000
Mar 27, 202546.4746.7746.3346.4746.4739,200
Mar 26, 202547.1247.2046.4946.6246.6247,500
Mar 25, 202547.1247.2447.0247.1047.10126,200
Mar 24, 2025 0.123 Dividend
Mar 24, 202546.7747.1046.7747.0847.0852,000
Mar 21, 202545.9246.4245.8846.3346.21103,100
Mar 20, 202546.1646.7446.1346.3546.2367,400
Mar 19, 202546.0946.7546.0346.4646.34114,000
Mar 18, 202546.2846.2845.8545.9745.8589,100
Mar 17, 202546.1346.7146.1346.5146.3969,300
Mar 14, 202545.5846.2345.5846.1546.03102,300
Mar 13, 202545.7945.8545.0945.2145.09187,400
Mar 12, 202546.1946.2045.4345.8645.74752,300
Mar 11, 202545.8446.1345.2845.6245.50110,300
Mar 10, 202546.5446.6545.5745.9745.85117,000
Mar 7, 202546.9047.3846.4047.2747.14108,900
Mar 6, 202547.2547.6546.8247.0246.90144,300
Mar 5, 202547.4148.0647.1047.9247.79129,700
Mar 4, 202547.6348.0447.0147.4047.27160,600
Mar 3, 202548.9149.0047.6747.9947.86102,400
Feb 28, 202548.0848.7647.8248.7648.6366,700
Feb 27, 202548.9849.0948.0148.0147.88340,300
Feb 26, 202548.9749.2448.6248.8348.70277,400
Feb 25, 202549.0449.0548.5048.8248.6947,500
Feb 24, 202549.4149.4548.9749.0248.89150,100
Feb 21, 202550.0850.0849.2449.2649.1252,400
Feb 20, 202550.2050.2449.8650.1149.9866,700
Feb 19, 202550.1050.3550.0650.3350.2045,800
Feb 18, 202550.2050.2049.9850.2050.0772,400
Feb 14, 202550.1550.1950.0850.1049.9763,500
Feb 13, 202549.6750.1149.6150.0949.9647,200
Feb 12, 202549.2149.6649.2049.5749.44121,000
Feb 11, 202549.5049.7349.5049.7149.5824,400
Feb 10, 202549.6049.7349.4949.6549.5264,900
Feb 7, 202549.8949.9849.3249.3549.2288,700
Feb 6, 202549.7749.8349.5649.8249.6945,800
Feb 5, 202549.3849.6649.1649.6649.5358,000
Feb 4, 202549.1049.4749.1049.4349.3064,500
Feb 3, 202548.6049.3248.5549.0948.96163,900
Jan 31, 202549.9450.1449.4349.4349.3068,200
Jan 30, 202549.6449.8449.3549.7249.5935,300
Jan 29, 202549.6349.6349.2649.4649.3343,100
Jan 28, 202549.2949.7449.1549.6949.5661,600
Jan 27, 202548.8149.2648.8149.2149.08109,900
Jan 24, 202550.1050.1549.8849.9749.84194,900
Jan 23, 202549.7350.1049.7350.1049.9740,000
Jan 22, 202549.7249.9049.7249.8349.7065,000
Jan 21, 202549.2749.5549.1649.5549.4250,500
Jan 17, 202549.0549.1748.9149.0348.9041,400
Jan 16, 202548.7748.7748.5148.5348.40124,700
Jan 15, 202548.4848.7248.4148.6648.5327,600
Jan 14, 202548.0048.0047.5047.7947.6661,600
Jan 13, 202547.3047.7447.1747.7447.6170,200
Jan 10, 202548.0848.0847.5147.6647.5379,200
Jan 8, 202548.3748.5148.1148.4148.28778,100
Jan 7, 202549.0649.1048.2248.3448.21107,800
Jan 6, 202549.0249.2748.7948.9448.81178,900
Jan 3, 202548.3048.6948.2048.6248.4960,500
Jan 2, 202548.3348.5547.4848.0047.87256,000
Dec 31, 202448.5348.5348.0448.1548.02144,700
Dec 30, 202448.3748.6348.0748.3848.2565,500
Dec 27, 202449.1749.1748.5748.9148.7841,600
Dec 26, 202449.3349.5549.3049.4849.3554,200
Dec 24, 202449.0449.4749.0149.4749.3427,000
Dec 23, 2024 0.135 Dividend
Dec 23, 202448.6148.9648.3648.9348.8090,700
Dec 20, 202448.0049.1347.8848.7748.51125,800
Dec 19, 202448.6448.7048.2048.2047.94147,300
Dec 18, 202449.6849.8448.1748.2547.9987,800
Dec 17, 202449.6249.7449.5649.6749.4052,000
Dec 16, 202449.7949.9549.7649.8849.6160,100
Dec 13, 202449.8549.8849.5249.6349.3672,100
Dec 12, 202449.8049.8749.6349.6349.36154,200
Dec 11, 202449.7949.9749.7449.9249.65101,900
Dec 10, 202449.6949.7349.4749.5149.2481,800
Dec 9, 202449.9149.9149.6349.6549.3849,800
Dec 6, 202449.8950.0149.8549.9149.6496,000
Dec 5, 202449.9249.9449.7849.8249.5559,300
Dec 4, 202449.6949.9149.6949.9049.6352,200
Dec 3, 202449.5249.5749.4349.5649.2983,200
Dec 2, 202449.4949.5849.4149.5449.27166,300
Nov 29, 202449.2249.5049.1849.4449.1749,800
Nov 27, 202449.2849.2849.0049.0948.8288,900
Nov 26, 202449.0949.3349.0949.2648.99169,500
Nov 25, 202449.1549.2348.8548.9948.7222,300
Nov 22, 202448.6848.8548.6648.8148.5546,100
Nov 21, 202448.6248.7948.1548.6448.38121,300
Nov 20, 202448.4348.4747.9748.3748.11343,300
Nov 19, 202447.9648.4647.8948.4148.1568,700
Nov 18, 202448.0148.3247.9948.2047.9470,300
Nov 15, 202448.3848.3847.8947.9947.7393,600
Nov 14, 202448.9949.0148.6548.6848.4243,100
Nov 13, 202449.0449.1648.8448.9948.7273,600
Nov 12, 202449.1049.1848.8148.9948.7259,800
Nov 11, 202449.2549.2549.0049.1348.86442,100
Nov 8, 202448.8949.2048.8949.0748.8055,500
Nov 7, 202448.6548.9548.6548.8748.61112,100
Nov 6, 202448.2648.5448.0548.4748.21737,400
Nov 5, 202446.8347.3046.8347.3047.0434,200
Nov 4, 202446.8646.9846.6146.7546.50121,800
Nov 1, 202446.9147.2246.7946.8946.6441,900
Oct 31, 202447.2847.3046.5946.5946.3467,500
Oct 30, 202447.7747.9047.6047.6247.3646,200
Oct 29, 202447.6047.8847.5447.7847.5254,200
Oct 28, 202447.8747.8747.6947.6947.4393,500
Oct 25, 202447.7647.9647.5047.5447.2837,400
Oct 24, 202447.5947.6047.3747.5547.2966,000
Oct 23, 202447.7347.7547.1647.4447.1960,700
Oct 22, 202447.7347.9647.6647.9047.6432,700
Oct 21, 202447.9448.0047.6847.8847.6242,200
Oct 18, 202447.9948.0447.8748.0047.7431,300
Oct 17, 202448.1448.1447.8047.8147.55106,700
Oct 16, 202447.6547.8347.5347.8247.5641,400
Oct 15, 202448.0248.0247.5047.5947.3388,000
Oct 14, 202447.7148.0247.7147.9347.6757,200
Oct 11, 202447.2647.5847.2647.5247.2667,600
Oct 10, 202447.2047.3747.1747.2647.0074,300
Oct 9, 202447.0147.3946.9847.3447.0851,700
Oct 8, 202446.7847.0746.7347.0146.7635,000
Oct 7, 202446.8846.9046.4746.5346.2862,200
Oct 4, 202446.9547.0146.6047.0046.74981,500
Oct 3, 202446.6046.7446.4046.5846.3374,000
Oct 2, 202446.5546.7546.4046.6746.4251,000
Oct 1, 202447.2047.2046.4746.6946.44936,900
Sep 30, 202446.8947.2546.6947.2546.9947,000
Sep 27, 202447.1747.1746.9246.9746.7226,600
Sep 26, 202447.2647.2646.9047.0746.8229,300
Sep 25, 202446.9346.9746.7846.8146.5648,800
Sep 24, 202446.8646.9846.6246.9846.7339,100
Sep 23, 2024 0.125 Dividend
Sep 23, 202446.7846.8146.6746.7746.5233,200
Sep 20, 202446.7346.8546.6146.8046.4251,000
Sep 19, 202446.8647.0146.7246.8846.5035,700
Sep 18, 202446.3246.6845.6346.1145.7442,500
Sep 17, 202446.3946.5246.1146.2245.8527,100
Sep 16, 202446.1546.2646.0346.2245.8533,600
Sep 13, 202445.9946.2545.9846.1945.8227,800
Sep 12, 202445.6745.9545.4845.8945.5242,300
Sep 11, 202445.1145.6344.4245.6345.2634,000
Sep 10, 202445.0445.0844.6645.0844.7233,100
Sep 9, 202444.7444.9444.5944.8544.4937,400
Sep 6, 202445.1545.2644.3144.4544.0937,700
Sep 5, 202445.2445.3944.9245.0844.7237,000
Sep 4, 202445.1745.4145.1145.2544.88108,000
Sep 3, 202446.0146.0145.2045.3144.9443,600
Aug 30, 202445.9446.2645.7446.2245.8545,100
Aug 29, 202445.9946.2245.7445.8245.4535,900
Aug 28, 202446.0846.0845.5545.9245.5538,500
Aug 27, 202445.8546.1145.8146.0645.6941,100
Aug 26, 202446.1946.2045.8745.9745.60142,700
Aug 23, 202445.9046.1845.7446.1045.7325,300
Aug 22, 202446.2246.2345.5745.6645.2932,800
Aug 21, 202445.9746.1145.8446.0445.6737,700
Aug 20, 202445.8846.0045.7845.8345.4766,200
Aug 19, 202445.4645.8645.4345.8645.4927,300
Aug 16, 202445.2245.5145.2245.4545.0822,500
Aug 15, 202445.0645.3745.0545.3745.0085,600
Aug 14, 202444.5144.6644.3344.5644.20100,000
Aug 13, 202443.9644.4543.9644.4544.0935,100
Aug 12, 202443.7643.8943.5543.7143.3638,300
Aug 9, 202443.4543.7143.3743.6743.3226,300
Aug 8, 202442.9743.5242.7843.5043.15129,200
Aug 7, 202443.3643.5542.4742.4742.1363,800
Aug 6, 202442.6243.4242.4642.7942.4493,500
Aug 5, 202441.9442.8541.8742.3842.04842,500
Aug 2, 202443.8944.0043.3443.6943.3374,200
Aug 1, 202445.2745.4644.2444.5144.1531,500
Jul 31, 202445.0145.3044.9045.2344.861,969,100
Jul 30, 202444.8144.8144.1944.4244.0640,200
Jul 29, 202444.7744.8344.5644.6644.3040,900
Jul 26, 202444.4244.8144.3844.6144.2560,900
Jul 25, 202444.3844.8444.0744.2143.85143,200
Jul 24, 202445.0545.0544.3144.3744.0136,700
Jul 23, 202445.4645.6645.4045.4245.0533,300
Jul 22, 202445.3645.5345.1945.4845.1166,300
Jul 19, 202445.2145.3444.9144.9344.5727,200
Jul 18, 202445.8045.8345.0945.2444.8739,600
Jul 17, 202445.8245.8745.6145.6445.2742,000
Jul 16, 202446.1746.3246.1046.2945.9268,700
Jul 15, 202446.1146.2145.9246.0145.6441,600
Jul 12, 202445.7446.1945.7045.8545.4822,600
Jul 11, 202446.0946.1045.5945.6545.2840,500
Jul 10, 202445.6846.0745.6846.0345.6657,000
Jul 9, 202445.6545.7045.5845.6245.2541,100
Jul 8, 202445.5545.6245.4745.5445.1831,600
Jul 5, 202445.2445.5145.2145.5045.1331,300
Jul 3, 202444.9945.2244.9945.2144.8541,200
Jul 2, 202444.5144.9944.5144.9744.6147,900
Jul 1, 202444.6844.7144.4644.6744.3187,700
Jun 28, 202444.8445.0844.5044.6044.24168,600
Jun 27, 202444.6944.7944.3644.7644.40811,500
Jun 26, 202444.5644.7444.5144.7444.3764,300
Jun 25, 202444.5844.6544.4544.6544.29208,200
Jun 24, 2024 0.128 Dividend
Jun 24, 202444.6544.8144.4644.4644.1062,200
Jun 21, 202444.7344.8544.6944.7044.2175,100
Jun 20, 202445.0845.0844.6944.7944.3099,300
Jun 18, 202444.8444.9644.8344.9544.4652,900
Jun 17, 202444.4744.9544.4444.8844.3962,900
Jun 14, 202444.3544.4644.2644.4643.9724,700
Jun 13, 202444.5444.5444.2444.4743.9835,000
Jun 12, 202444.4044.5744.3144.3543.8768,800
Jun 11, 202443.7843.9943.6043.9943.5146,400
Jun 10, 202443.7043.8943.6243.8443.3652,800
Jun 7, 202443.7243.9743.7043.7243.2439,600

Related Tickers