Dark

SPYX
State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF
stock NYSE ETF

Market Open

Jul 30, 2026 11:40:38 AM EDT

60.41USD+0.090%(+60.41)423,528

58.50Bid 60.79Ask 2.29Spread

Pre-market

Jul 29, 2026 8:25:30 AM EDT

60.84USD-0.090%(+60.84)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

60.84USD-0.090%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	60.5700	60.570000	60.370000	60.4100	+0.784%	423,528	0.000%
2026-07-29	60.7600	60.976000	59.890000	59.9400	-1.479%	30,571	+0.784%
2026-07-28	60.6500	60.970100	60.525000	60.8400	+0.313%	35,946	-0.707%
2026-07-27	61.1100	61.110000	60.420000	60.6500	+0.132%	43,794	-0.396%
2026-07-24	60.4900	60.950000	60.450000	60.5700	+0.149%	20,843	-0.264%
2026-07-23	60.5900	60.780000	60.240000	60.4800	-1.338%	31,934	-0.116%
2026-07-22	61.2500	61.490000	61.250000	61.3000	-0.106%	24,151	-1.452%
2026-07-21	61.2100	61.414200	61.070000	61.3650	+0.780%	34,357	-1.556%
2026-07-20	61.3100	61.435000	60.860000	60.8900	-0.197%	36,729	-0.788%
2026-07-17	61.0200	61.330000	60.835000	61.0100	-1.086%	47,978	-0.983%
2026-07-16	61.8200	61.970000	61.480000	61.6800	-0.452%	41,292	-2.059%
2026-07-15	61.8800	62.030000	61.650000	61.9600	+0.470%	98,866	-2.502%
2026-07-14	61.6300	61.780000	61.470000	61.6700	+0.358%	122,377	-2.043%
2026-07-13	61.7100	61.850800	61.390000	61.4500	-0.759%	79,267	-1.692%
2026-07-10	61.7000	61.970000	61.420000	61.9200	+0.389%	40,029	-2.439%
2026-07-09	61.2600	61.685000	61.180000	61.6800	+0.817%	57,917	-2.059%
2026-07-08	61.0100	61.195000	60.710100	61.1800	-0.301%	26,199	-1.259%
2026-07-07	61.6000	61.600000	61.240000	61.3650	-0.462%	58,806	-1.556%
2026-07-06	61.4000	61.760000	61.350000	61.6500	+0.834%	58,344	-2.011%
2026-07-02	61.2700	61.600000	60.790000	61.1400	+0.016%	52,580	-1.194%
2026-07-01	61.0300	61.420000	60.905000	61.1300	+0.049%	56,316	-1.178%
2026-06-30	60.7400	61.270000	60.740000	61.1000	+0.640%	97,209	-1.129%
2026-06-29	60.4100	60.760000	60.080000	60.7115	+1.355%	44,824	-0.497%
2026-06-26	59.7100	60.310000	59.710000	59.9000	-0.217%	44,988	+0.851%
2026-06-25	60.5500	60.620000	59.880000	60.0300	-0.083%	38,460	+0.633%
2026-06-24	60.2600	60.660000	59.960000	60.0800	-0.050%	81,529	+0.549%
2026-06-23	60.1600	60.540000	60.000000	60.1100	-1.362%	59,055	+0.499%
2026-06-22	61.2300	61.398400	60.830000	60.9400	-0.620%	91,360	-0.870%
2026-06-18	61.4300	61.430000	61.090000	61.3200	+1.088%	39,293	-1.484%
2026-06-17	61.5100	61.590000	60.540100	60.6600	-1.286%	43,241	-0.412%
2026-06-16	61.8100	61.850000	61.440000	61.4500	-0.518%	33,293	-1.692%
2026-06-15	61.5600	61.930000	61.560000	61.7700	+1.796%	74,806	-2.202%
2026-06-12	60.5900	60.870000	60.300000	60.6800	+0.530%	114,575	-0.445%
2026-06-11	59.6100	60.530000	59.250000	60.3600	+1.788%	112,717	+0.083%
2026-06-10	60.0300	60.380000	59.300000	59.3000	-1.756%	71,282	+1.872%
2026-06-09	60.8200	61.060000	59.140000	60.3600	-0.215%	69,727	+0.083%
2026-06-08	60.8500	60.979300	60.430000	60.4900	+0.215%	70,575	-0.132%
2026-06-05	61.5700	61.570000	60.278300	60.3600	-2.567%	69,832	+0.083%
2026-06-04	61.4900	62.020200	61.430000	61.9500	+0.438%	46,771	-2.486%
2026-06-03	62.0500	62.080000	61.630200	61.6800	-0.772%	90,562	-2.059%
2026-06-02	62.0000	62.212100	61.990000	62.1600	+0.145%	52,296	-2.815%
2026-06-01	61.9100	62.230000	61.850000	62.0700	+0.161%	72,398	-2.674%
2026-05-29	61.9500	62.115000	61.873677	61.9700	+0.259%	142,418	-2.517%
2026-05-28	61.4300	61.852300	61.365000	61.8100	+0.602%	85,627	-2.265%
2026-05-27	61.5200	61.520000	61.305000	61.4400	+0.016%	87,437	-1.676%
2026-05-26	61.3300	61.560000	61.260000	61.4300	+0.705%	145,249	-1.660%
2026-05-22	61.0200	61.250000	60.985400	61.0000	+0.378%	34,728	-0.967%
2026-05-21	60.3900	60.860000	60.315000	60.7700	+0.165%	50,915	-0.592%
2026-05-20	60.1300	60.670000	59.970000	60.6700	+1.184%	79,515	-0.429%
2026-05-19	60.1000	60.280000	59.830000	59.9600	-0.696%	52,094	+0.751%
2026-05-18	60.5100	60.640000	59.990000	60.3800	-0.033%	63,979	+0.050%
2026-05-15	60.7300	60.800000	60.370000	60.4000	-1.307%	66,445	+0.017%
2026-05-14	60.9200	61.340000	60.920000	61.2000	+0.741%	65,004	-1.291%
2026-05-13	60.4200	60.860000	60.202200	60.7500	+0.596%	71,154	-0.560%
2026-05-12	60.3200	60.430000	59.900000	60.3900	-0.099%	225,015	+0.033%
2026-05-11	60.3100	60.595000	60.270000	60.4500	+0.116%	1,607,673	-0.066%
2026-05-08	60.2300	60.420100	60.120000	60.3800	+0.751%	74,631	+0.050%
2026-05-07	60.1700	60.305000	59.800000	59.9300	-0.233%	52,226	+0.801%
2026-05-06	59.5200	60.110000	59.520000	60.0700	+1.521%	116,453	+0.566%
2026-05-05	58.9900	59.255000	58.990000	59.1700	+0.749%	144,221	+2.096%
2026-05-04	58.8500	59.060000	58.460000	58.7300	-0.390%	78,044	+2.861%
2026-05-01	59.0300	59.315000	58.890000	58.9600	+0.323%	243,841	+2.459%
2026-04-30	58.3800	58.854000	58.110000	58.7700	+0.979%	511,642	+2.791%
2026-04-29	58.2200	58.320000	57.970000	58.2000	-0.120%	159,958	+3.797%
2026-04-28	58.3100	58.330000	58.060000	58.2700	-0.444%	332,435	+3.673%
2026-04-27	58.3400	58.580000	58.275000	58.5300	+0.120%	356,459	+3.212%
2026-04-24	58.2300	58.499700	58.070000	58.4600	+0.776%	199,523	+3.336%
2026-04-23	58.0900	58.309800	57.520000	58.0100	-0.378%	355,464	+4.137%
2026-04-22	58.1100	58.250000	58.048000	58.2300	+0.971%	92,936	+3.744%
2026-04-21	58.1900	58.290000	57.590000	57.6700	-0.672%	123,370	+4.751%
2026-04-20	58.0400	58.146800	57.860000	58.0600	-0.223%	146,911	+4.048%
2026-04-17	57.8200	58.415000	57.820000	58.1900	+1.306%	118,614	+3.815%
2026-04-16	57.3600	57.510000	57.177000	57.4400	+0.192%	137,154	+5.171%
2026-04-15	56.9600	57.350000	56.845000	57.3300	+0.898%	89,612	+5.372%
2026-04-14	56.2500	56.850000	56.250000	56.8200	+1.320%	41,995	+6.318%
2026-04-13	55.3800	56.110000	55.310000	56.0800	+0.972%	64,945	+7.721%
2026-04-10	55.7100	55.770000	55.490000	55.5400	-0.108%	64,130	+8.768%
2026-04-09	55.1500	55.690000	55.070000	55.6000	+0.690%	88,746	+8.651%
2026-04-08	55.3800	55.380000	54.890000	55.2192	+2.619%	239,872	+9.400%
2026-04-07	53.5800	53.810000	53.180000	53.8100	+0.074%	61,747	+12.265%
2026-04-06	53.5600	53.812800	53.520000	53.7700	+0.392%	108,679	+12.349%
2026-04-02	52.7400	53.700000	52.650000	53.5600	+0.112%	50,660	+12.789%
2026-04-01	53.4000	53.772000	53.290000	53.5000	+0.886%	48,895	+12.916%
2026-03-31	52.0700	53.112500	52.010000	53.0300	+2.991%	101,056	+13.917%
2026-03-30	52.1700	52.170000	51.280000	51.4900	-0.368%	175,367	+17.324%
2026-03-27	52.4000	52.400000	51.590100	51.6800	-1.842%	104,643	+16.892%
2026-03-26	53.2100	53.430000	52.610000	52.6500	-1.772%	97,346	+14.739%
2026-03-25	53.7900	53.900000	53.400000	53.6000	+0.619%	210,697	+12.705%
2026-03-24	53.1500	53.565000	53.030000	53.2700	-0.486%	92,449	+13.403%
2026-03-23	53.7800	54.099700	53.490000	53.5300	+0.867%	66,801	+12.853%
2026-03-20	53.7800	53.780000	52.785000	53.0700	-1.448%	149,778	+13.831%
2026-03-19	53.6300	54.049400	53.490000	53.8500	-0.361%	86,419	+12.182%
2026-03-18	54.6300	54.685000	54.031000	54.0450	-1.396%	138,556	+11.777%
2026-03-17	54.9300	55.130000	54.790000	54.8100	+0.192%	52,817	+10.217%
2026-03-16	54.6500	54.870000	54.550000	54.7050	+1.006%	44,936	+10.429%
2026-03-13	54.7600	54.960000	54.100000	54.1600	-0.587%	113,130	+11.540%
2026-03-12	54.9500	54.950000	54.480000	54.4800	-1.625%	63,769	+10.885%
2026-03-11	55.5200	55.624100	55.170000	55.3800	-0.132%	154,928	+9.083%
2026-03-10	55.5200	55.980000	55.300000	55.4530	-0.157%	86,639	+8.939%
2026-03-09	54.5500	55.640000	54.234800	55.5400	+0.872%	133,976	+8.768%
2026-03-06	55.1500	55.350000	54.920000	55.0600	-1.379%	134,163	+9.717%
2026-03-05	55.8800	56.175000	55.370000	55.8300	-0.650%	70,637	+8.203%
2026-03-04	55.8500	56.308000	55.830000	56.1950	+0.907%	33,295	+7.501%
2026-03-03	55.2500	55.855000	54.850000	55.6900	-0.943%	61,262	+8.475%
2026-03-02	55.5500	56.390000	55.540000	56.2200	+0.018%	79,062	+7.453%
2026-02-27	56.0000	56.270000	55.830000	56.2100	-0.478%	132,680	+7.472%
2026-02-26	56.8200	56.820000	56.100000	56.4800	-0.598%	74,751	+6.958%
2026-02-25	56.5500	56.849900	56.550000	56.8200	+0.888%	40,277	+6.318%
2026-02-24	55.8900	56.385000	55.890000	56.3200	+0.751%	2,037,407	+7.262%
2026-02-23	56.3700	56.530000	55.770000	55.9000	-1.079%	58,248	+8.068%
2026-02-20	55.9500	56.540000	55.950000	56.5100	+0.767%	48,973	+6.901%
2026-02-19	56.0000	56.190000	55.860000	56.0800	-0.267%	77,889	+7.721%
2026-02-18	56.1000	56.468000	56.080000	56.2300	+0.411%	49,036	+7.434%
2026-02-17	55.7800	56.170000	55.475000	56.0000	+0.215%	83,686	+7.875%
2026-02-13	55.8200	56.230000	55.679700	55.8800	+0.090%	115,713	+8.107%
2026-02-12	56.9400	56.955000	55.780000	55.8300	-1.569%	48,521	+8.203%
2026-02-11	57.1400	57.140000	56.580000	56.7200	-0.123%	50,492	+6.506%
2026-02-10	57.0000	57.130000	56.756500	56.7900	-0.211%	53,517	+6.374%
2026-02-09	56.5500	57.056800	56.550000	56.9100	+0.477%	64,962	+6.150%
2026-02-06	55.8800	56.780000	55.880000	56.6400	+1.907%	80,432	+6.656%
2026-02-05	55.8500	56.047500	55.480000	55.5800	-1.279%	122,575	+8.690%
2026-02-04	56.6900	56.690000	55.930000	56.3000	-0.530%	127,538	+7.300%
2026-02-03	57.1700	57.170000	56.160000	56.6000	-0.893%	40,429	+6.731%
2026-02-02	56.6100	57.230000	56.610000	57.1100	+0.546%	54,412	+5.778%
2026-01-30	56.7900	56.975000	56.450000	56.8000	-0.351%	56,160	+6.356%
2026-01-29	57.1700	57.170000	56.370000	57.0000	-0.228%	73,490	+5.982%
2026-01-28	57.2700	57.340000	57.050000	57.1300	-0.070%	45,924	+5.741%
2026-01-27	57.0500	57.260000	57.000000	57.1700	+0.369%	100,569	+5.667%
2026-01-26	56.7400	57.049900	56.740000	56.9600	+0.583%	39,796	+6.057%
2026-01-23	56.5500	56.750000	56.520000	56.6300	+0.053%	52,414	+6.675%
2026-01-22	56.7100	56.830000	56.480000	56.6000	+0.515%	2,668,653	+6.731%
2026-01-21	55.8200	56.550000	55.740000	56.3100	+1.059%	80,874	+7.281%
2026-01-20	56.0400	56.285000	55.650000	55.7200	-2.091%	430,525	+8.417%
2026-01-16	57.0600	57.060000	56.860000	56.9100	-0.009%	32,651	+6.150%
2026-01-15	57.1500	57.190000	56.880000	56.9150	+0.274%	43,832	+6.141%
2026-01-14	56.8600	56.860000	56.440000	56.7596	-0.614%	49,654	+6.431%
2026-01-13	57.2500	57.251000	56.910100	57.1100	-0.245%	49,826	+5.778%
2026-01-12	56.8800	57.310000	56.880000	57.2500	+0.175%	44,479	+5.520%
2026-01-09	56.8700	57.239300	56.763400	57.1500	+0.634%	52,190	+5.704%
2026-01-08	56.7400	56.886100	56.660000	56.7900	-0.070%	51,364	+6.374%
2026-01-07	57.0000	57.170000	56.827000	56.8300	-0.281%	82,689	+6.299%
2026-01-06	56.6500	57.028800	56.650000	56.9900	+0.600%	59,902	+6.001%
2026-01-05	56.4800	56.760000	56.480000	56.6500	+0.711%	72,370	+6.637%
2026-01-02	56.5000	56.568300	55.999600	56.2500	+0.107%	54,311	+7.396%
2025-12-31	56.6500	56.650000	56.190000	56.1900	-0.689%	57,745	+7.510%
2025-12-30	56.6600	56.748800	56.580000	56.5800	-0.185%	160,175	+6.769%
2025-12-29	56.6900	56.789400	56.555000	56.6850	-0.395%	68,677	+6.571%
2025-12-26	56.8900	57.000000	56.840000	56.9100	+0.053%	23,286	+6.150%
2025-12-24	56.7300	56.942500	56.710000	56.8800	+0.282%	30,397	+6.206%
2025-12-23	56.4000	56.720000	56.400000	56.7200	+0.443%	41,963	+6.506%
2025-12-22	56.4000	56.480000	56.260000	56.4700	+0.463%	258,927	+6.977%
2025-12-19	55.9500	56.450000	55.950000	56.2100	+0.753%	378,192	+7.472%
2025-12-18	55.8000	56.050000	55.627400	55.7900	+0.917%	438,712	+8.281%
2025-12-17	55.9900	56.010000	55.280000	55.2830	-1.227%	57,994	+9.274%
2025-12-16	55.9800	56.100000	55.620000	55.9700	-0.201%	37,677	+7.933%
2025-12-15	56.4700	56.470000	55.989600	56.0830	-0.089%	37,645	+7.715%
2025-12-12	56.7100	56.710000	55.994700	56.1330	-1.017%	37,748	+7.619%
2025-12-11	56.4400	56.749900	56.178400	56.7100	+0.177%	62,964	+6.524%
2025-12-10	56.1600	56.713100	56.135000	56.6100	+0.747%	30,169	+6.713%
2025-12-09	56.2400	56.405000	56.190000	56.1900	-0.142%	35,336	+7.510%
2025-12-08	56.5100	56.510000	56.150000	56.2700	-0.380%	39,289	+7.357%
2025-12-05	56.4600	56.684500	56.390000	56.4845	+0.292%	65,313	+6.950%
2025-12-04	56.4600	56.460000	56.126500	56.3200	+0.009%	85,414	+7.262%
2025-12-03	56.0600	56.380000	56.000000	56.3150	+0.276%	73,354	+7.272%
2025-12-02	56.2200	56.300000	56.027900	56.1600	+0.306%	37,858	+7.568%
2025-12-01	55.9700	56.257200	55.950000	55.9887	-0.553%	54,592	+7.897%
2025-11-28	56.1400	56.320000	56.110500	56.3000	+0.518%	273,733	+7.300%
2025-11-26	55.8300	56.180000	55.790000	56.0100	+0.599%	52,058	+7.856%
2025-11-25	55.1600	55.720000	54.907500	55.6764	+0.991%	58,834	+8.502%
2025-11-24	54.5700	55.210000	54.555100	55.1300	+1.529%	124,873	+9.577%
2025-11-21	53.9600	54.740000	53.620100	54.3000	+1.098%	55,664	+11.252%
2025-11-20	55.4700	55.692500	53.700000	53.7100	-1.659%	89,242	+12.474%
2025-11-19	54.4400	55.000000	54.330000	54.6162	+0.416%	54,877	+10.608%
2025-11-18	54.5300	54.750000	54.110000	54.3900	-0.730%	111,800	+11.068%
2025-11-17	55.1400	55.470000	54.560300	54.7900	-0.958%	75,939	+10.257%
2025-11-14	54.7800	55.620100	54.630000	55.3200	-0.042%	61,855	+9.201%
2025-11-13	56.0200	56.060000	55.250000	55.3430	-1.717%	53,232	+9.156%
2025-11-12	56.4200	56.420000	56.180000	56.3100	+0.124%	46,082	+7.281%
2025-11-11	56.0300	56.295800	55.910000	56.2400	+0.223%	57,325	+7.415%
2025-11-10	55.7900	56.180000	55.650000	56.1150	+1.566%	48,627	+7.654%
2025-11-07	55.0000	55.259900	54.490000	55.2500	+0.072%	121,543	+9.339%
2025-11-06	55.7100	55.755000	55.135000	55.2100	-1.146%	67,521	+9.419%
2025-11-05	55.6400	56.101600	55.580000	55.8500	+0.395%	103,853	+8.165%
2025-11-04	55.7400	56.020000	55.590000	55.6300	-1.190%	226,859	+8.592%
2025-11-03	56.4700	56.470000	56.030100	56.3000	+0.196%	124,792	+7.300%
2025-10-31	56.5000	56.500000	55.970600	56.1900	+0.232%	242,908	+7.510%
2025-10-30	56.3400	56.520000	56.040000	56.0600	-0.989%	84,417	+7.760%
2025-10-29	56.7800	56.860000	56.330000	56.6200	-0.035%	63,226	+6.694%
2025-10-28	56.6500	56.789400	56.450000	56.6400	+0.310%	48,931	+6.656%
2025-10-27	56.2900	56.480000	56.230000	56.4650	+1.241%	53,150	+6.987%
2025-10-24	55.7100	55.901000	55.690000	55.7729	+0.782%	41,884	+8.314%
2025-10-23	55.0500	55.418000	55.050000	55.3400	+0.563%	33,228	+9.162%
2025-10-22	55.3600	55.360000	54.695000	55.0300	-0.569%	66,568	+9.776%
2025-10-21	55.3900	55.460200	55.230000	55.3450	+0.009%	94,013	+9.152%
2025-10-20	55.0300	55.390000	55.030000	55.3400	+1.078%	45,545	+9.162%
2025-10-17	54.3700	54.840000	54.260600	54.7500	+0.606%	640,660	+10.338%
2025-10-16	54.9800	55.060000	54.159600	54.4200	-0.562%	43,730	+11.007%
2025-10-15	54.9100	55.200000	54.459700	54.7274	+0.270%	45,199	+10.383%
2025-10-14	54.1300	54.830000	53.880000	54.5800	-0.110%	43,602	+10.682%
2025-10-13	54.4700	54.750000	54.372800	54.6400	+1.542%	43,177	+10.560%
2025-10-10	55.3600	55.525900	53.790000	53.8100	-2.642%	123,604	+12.265%
2025-10-09	55.5000	55.505000	55.140000	55.2700	-0.262%	49,428	+9.300%
2025-10-08	55.2200	55.440000	55.160000	55.4150	+0.599%	77,118	+9.014%
2025-10-07	55.4000	55.420000	54.990000	55.0850	-0.425%	100,808	+9.667%
2025-10-06	55.3000	55.370000	55.125000	55.3200	+0.472%	158,724	+9.201%
2025-10-03	55.1900	55.381500	55.030000	55.0600	-0.109%	192,915	+9.717%
2025-10-02	55.2000	55.210000	54.943200	55.1200	+0.109%	129,231	+9.597%
2025-10-01	54.6500	55.110000	54.635000	55.0600	+0.383%	84,177	+9.717%
2025-09-30	54.5500	54.880000	54.480000	54.8500	+0.403%	151,734	+10.137%
2025-09-29	54.6500	54.750000	54.480000	54.6300	+0.294%	131,317	+10.580%
2025-09-26	54.2600	54.496700	54.169800	54.4700	+0.554%	42,542	+10.905%
2025-09-25	54.2000	54.270000	53.900000	54.1700	-0.496%	221,553	+11.519%
2025-09-24	54.7500	54.750000	54.305500	54.4400	-0.311%	73,411	+10.966%
2025-09-23	54.9400	54.945000	54.520000	54.6100	-0.619%	75,902	+10.621%
2025-09-22	54.5700	54.969900	54.540000	54.9500	+0.219%	160,962	+9.936%
2025-09-19	54.7000	54.850000	54.565000	54.8300	+0.532%	32,631	+10.177%
2025-09-18	54.5000	54.700000	54.360000	54.5400	+0.572%	81,117	+10.763%
2025-09-17	54.3300	54.404600	53.860000	54.2300	-0.166%	199,779	+11.396%
2025-09-16	54.4800	54.480000	54.282400	54.3200	-0.129%	37,568	+11.211%
2025-09-15	54.3400	54.418200	54.310000	54.3900	+0.471%	41,328	+11.068%
2025-09-12	54.1500	54.260000	54.100000	54.1350	-0.064%	28,080	+11.591%
2025-09-11	53.8200	54.175000	53.820000	54.1697	+0.950%	61,233	+11.520%
2025-09-10	53.7900	53.880000	53.560000	53.6600	+0.187%	93,617	+12.579%
2025-09-09	53.4100	53.570000	53.290000	53.5600	+0.281%	48,763	+12.789%
2025-09-08	53.3600	53.514300	53.320000	53.4100	+0.283%	152,311	+13.106%
2025-09-05	53.6200	53.675300	52.960000	53.2593	-0.245%	50,223	+13.426%
2025-09-04	53.0600	53.410000	52.950000	53.3900	+0.793%	94,004	+13.149%
2025-09-03	52.8800	52.995000	52.700000	52.9700	+0.589%	81,225	+14.046%
2025-09-02	52.4200	52.660000	52.200000	52.6600	-0.716%	78,399	+14.717%
2025-08-29	53.2800	53.280000	52.900000	53.0400	-0.581%	28,863	+13.895%
2025-08-28	53.2100	53.420000	53.132600	53.3500	+0.254%	91,675	+13.233%
2025-08-27	53.0300	53.260000	53.030000	53.2150	+0.217%	49,107	+13.521%
2025-08-26	52.8600	53.100000	52.774800	53.1000	+0.492%	24,094	+13.766%
2025-08-25	52.9600	53.090000	52.840000	52.8400	-0.490%	96,052	+14.326%
2025-08-22	52.4900	53.190000	52.490000	53.1000	+1.491%	93,932	+13.766%
2025-08-21	52.4000	52.510000	52.170000	52.3200	-0.457%	62,797	+15.463%
2025-08-20	52.6500	52.650000	52.110000	52.5600	-0.228%	234,518	+14.935%
2025-08-19	52.9400	53.040000	52.590000	52.6800	-0.472%	113,119	+14.674%
2025-08-18	52.9200	53.020000	52.880000	52.9300	-0.057%	220,774	+14.132%
2025-08-15	53.2200	53.220000	52.955000	52.9600	-0.207%	56,361	+14.067%
2025-08-14	52.9500	53.140000	52.940000	53.0700	0.000%	94,170	+13.831%
2025-08-13	53.0900	53.200000	52.930000	53.0700	+0.246%	38,395	+13.831%
2025-08-12	52.5800	52.940000	52.460000	52.9400	+1.146%	38,688	+14.110%
2025-08-11	52.4600	52.589200	52.320100	52.3400	-0.191%	41,775	+15.418%
2025-08-08	52.1700	52.490000	52.170000	52.4400	+0.749%	66,150	+15.198%
2025-08-07	52.3300	52.400000	51.780000	52.0500	0.000%	29,507	+16.061%
2025-08-06	51.7600	52.120800	51.685000	52.0500	+0.696%	42,911	+16.061%
2025-08-05	52.0000	52.040000	51.620000	51.6900	-0.481%	71,432	+16.870%
2025-08-04	51.4900	51.940000	51.490000	51.9400	+1.525%	82,780	+16.307%
2025-08-01	51.4700	51.490000	50.970000	51.1600	-1.559%	77,738	+18.081%
2025-07-31	52.5600	52.600000	51.870000	51.9700	-0.336%	45,743	+16.240%
2025-07-30	52.2700	52.350000	51.970000	52.1450	-0.105%	27,420	+15.850%
2025-07-29	52.4600	52.510000	52.160100	52.2000	-0.344%	53,579	+15.728%
2025-07-28	52.4400	52.454200	52.270000	52.3800	-0.038%	89,079	+15.330%
2025-07-25	52.2400	52.435100	52.240000	52.4000	+0.470%	32,794	+15.286%
2025-07-24	52.2100	52.300000	52.130000	52.1550	+0.106%	47,696	+15.828%
2025-07-23	51.9200	52.110000	51.810000	52.1000	+0.715%	52,822	+15.950%
2025-07-22	51.7700	51.780000	51.511500	51.7300	+0.074%	32,061	+16.779%
2025-07-21	51.7300	51.948200	51.661700	51.6919	+0.198%	62,978	+16.866%
2025-07-18	51.7800	51.780000	51.530000	51.5900	-0.019%	53,989	+17.096%
2025-07-17	51.3100	51.669900	51.310000	51.6000	+0.506%	38,133	+17.074%
2025-07-16	51.3000	51.345200	50.850000	51.3400	+0.368%	42,541	+17.667%
2025-07-15	51.6000	51.600000	51.151900	51.1519	-0.386%	37,749	+18.099%
2025-07-14	51.2300	51.386300	51.140500	51.3500	+0.176%	33,474	+17.644%
2025-07-11	51.1900	51.325000	51.110000	51.2600	-0.369%	59,496	+17.850%
2025-07-10	51.3300	51.510000	51.210100	51.4500	+0.351%	45,191	+17.415%
2025-07-09	51.1600	51.330000	51.040000	51.2700	+0.608%	59,004	+17.827%
2025-07-08	51.1200	51.120000	50.960000	50.9600	-0.118%	91,707	+18.544%
2025-07-07	51.2900	51.290000	50.860000	51.0200	-0.836%	42,480	+18.405%
2025-07-03	51.1900	51.488196	51.190000	51.4500	+0.922%	50,754	+17.415%
2025-07-02	50.7100	51.010000	50.710000	50.9800	+0.374%	59,630	+18.497%
2025-07-01	50.6600	50.880000	50.614800	50.7900	-0.275%	55,960	+18.941%
2025-06-30	50.7500	50.940000	50.600000	50.9300	+0.732%	213,038	+18.614%
2025-06-27	50.3600	50.674100	50.256300	50.5600	+0.537%	108,154	+19.482%
2025-06-26	50.0300	50.315000	50.030000	50.2900	+0.741%	57,060	+20.123%
2025-06-25	50.0000	50.020000	49.810000	49.9200	+0.080%	94,676	+21.014%
2025-06-24	49.7000	49.965000	49.620000	49.8800	+1.176%	56,334	+21.111%
2025-06-23	48.7900	49.300000	48.650000	49.3000	+0.736%	70,623	+22.535%
2025-06-20	49.3100	49.320000	48.820000	48.9400	-0.184%	83,959	+23.437%
2025-06-18	49.1200	49.350000	48.970000	49.0300	-0.041%	122,307	+23.210%
2025-06-17	49.2500	49.400000	49.000000	49.0500	-0.889%	26,585	+23.160%
2025-06-16	49.3300	49.645000	49.330000	49.4900	+0.876%	187,123	+22.065%
2025-06-13	49.2000	49.450000	48.925000	49.0600	-1.109%	63,708	+23.135%
2025-06-12	49.3300	49.610000	49.330000	49.6100	+0.384%	38,712	+21.770%
2025-06-11	49.6600	49.749900	49.310000	49.4200	-0.303%	74,572	+22.238%
2025-06-10	49.3900	49.610000	49.340000	49.5700	+0.517%	53,529	+21.868%
2025-06-09	49.3600	49.457100	49.260000	49.3150	+0.112%	54,190	+22.498%
2025-06-06	49.2200	49.420000	49.130200	49.2600	+0.963%	59,897	+22.635%
2025-06-05	49.2000	49.279900	48.650000	48.7900	-0.510%	46,524	+23.816%
2025-06-04	49.1300	49.190000	49.030000	49.0400	0.000%	113,920	+23.185%
2025-06-03	48.7500	49.110000	48.750000	49.0400	+0.616%	43,118	+23.185%
2025-06-02	48.3500	48.750000	47.508200	48.7400	+0.288%	40,417	+23.943%
2025-05-30	48.4600	48.640000	48.000000	48.6000	+0.082%	138,928	+24.300%
2025-05-29	48.8200	48.820000	48.230000	48.5600	+0.393%	199,697	+24.403%
2025-05-28	48.6700	48.759900	48.310000	48.3700	-0.514%	119,538	+24.891%
2025-05-27	48.1600	48.640000	48.140000	48.6200	+2.057%	68,675	+24.249%
2025-05-23	47.3900	47.830000	47.260000	47.6400	-0.584%	109,512	+26.805%
2025-05-22	47.9400	48.225200	47.840000	47.9200	-0.042%	91,836	+26.064%
2025-05-21	48.4100	48.720000	47.860000	47.9400	-1.641%	178,038	+26.012%
2025-05-20	48.7200	48.850000	48.530000	48.7400	-0.429%	91,082	+23.943%
2025-05-19	48.3600	48.969800	48.355000	48.9500	+0.164%	72,118	+23.412%
2025-05-16	48.6500	48.870000	48.450000	48.8700	+0.701%	57,278	+23.614%
2025-05-15	48.1600	48.590000	48.140000	48.5300	+0.518%	98,117	+24.480%
2025-05-14	48.2900	48.420000	48.150000	48.2800	+0.124%	160,402	+25.124%
2025-05-13	47.9000	48.390000	47.900000	48.2200	+0.710%	45,610	+25.280%
2025-05-12	47.8100	47.930000	47.459300	47.8800	+3.268%	73,065	+26.170%
2025-05-09	46.5700	46.620000	46.250000	46.3650	-0.097%	33,380	+30.292%
2025-05-08	46.4400	46.882200	46.170000	46.4100	+0.563%	121,811	+30.166%
2025-05-07	46.0600	46.310000	45.720000	46.1500	+0.435%	59,588	+30.899%
2025-05-06	45.8700	46.210000	45.800000	45.9500	-0.756%	34,713	+31.469%
2025-05-05	46.2800	46.570000	46.200000	46.3000	-0.601%	172,667	+30.475%
2025-05-02	46.4200	46.710000	46.310000	46.5800	+1.548%	57,139	+29.691%
2025-05-01	46.0500	46.345000	45.870000	45.8700	+0.328%	79,736	+31.698%
2025-04-30	44.9200	45.720000	44.530000	45.7200	+0.506%	139,908	+32.130%
2025-04-29	45.0200	45.590000	45.020000	45.4900	+0.575%	61,948	+32.798%
2025-04-28	45.2300	45.450000	44.750000	45.2300	+0.089%	86,776	+33.562%
2025-04-25	44.8200	45.210000	44.710000	45.1900	+0.713%	74,202	+33.680%
2025-04-24	44.1000	44.920000	44.010000	44.8700	+1.908%	162,031	+34.633%
2025-04-23	44.3800	44.750000	43.825000	44.0300	+1.827%	143,934	+37.202%
2025-04-22	42.6700	43.390000	42.610000	43.2400	+2.537%	102,725	+39.709%
2025-04-21	42.7100	42.800000	41.720000	42.1700	-2.362%	62,841	+43.253%
2025-04-17	43.3000	43.550000	43.020000	43.1900	+0.093%	65,843	+39.870%
2025-04-16	43.6700	43.900000	42.730000	43.1500	-2.309%	76,006	+40.000%
2025-04-15	44.2900	44.627500	44.135000	44.1700	-0.248%	44,100	+36.767%
2025-04-14	44.7000	44.700000	43.900000	44.2800	+0.958%	65,831	+36.427%
2025-04-11	43.0200	43.999300	42.740000	43.8600	+1.740%	132,477	+37.734%
2025-04-10	43.6700	43.670000	41.880000	43.1100	-3.772%	197,358	+40.130%
2025-04-09	40.5600	44.810000	40.502000	44.8000	+9.831%	172,751	+34.844%
2025-04-08	42.8200	43.080700	40.116200	40.7900	-1.354%	204,137	+48.100%
2025-04-07	40.0400	42.889500	39.590000	41.3500	-0.217%	205,339	+46.094%
2025-04-04	42.8800	43.100000	41.420000	41.4400	-6.010%	288,009	+45.777%
2025-04-03	44.6200	44.870000	44.020000	44.0900	-4.691%	151,100	+37.015%
2025-04-02	45.4800	46.420000	45.480000	46.2600	+0.718%	148,227	+30.588%
2025-04-01	45.6600	46.080000	45.370000	45.9300	+0.393%	332,791	+31.526%
2025-03-31	44.9800	45.880000	44.800000	45.7500	+0.505%	185,911	+32.044%
2025-03-28	46.3200	46.320000	45.480000	45.5200	-2.044%	131,988	+32.711%
2025-03-27	46.4700	46.770000	46.330000	46.4700	-0.322%	39,154	+29.998%
2025-03-26	47.1200	47.197500	46.493700	46.6200	-1.019%	47,490	+29.580%
2025-03-25	47.1200	47.240000	47.020000	47.1000	+0.042%	126,177	+28.259%
2025-03-24	46.7700	47.100000	46.770000	47.0800	+1.619%	52,004	+28.314%
2025-03-21	45.9200	46.420000	45.880000	46.3300	-0.043%	103,058	+30.391%
2025-03-20	46.1600	46.740000	46.130000	46.3500	-0.237%	67,421	+30.334%
2025-03-19	46.0900	46.750000	46.025700	46.4600	+1.066%	114,053	+30.026%
2025-03-18	46.2800	46.280000	45.850000	45.9700	-1.161%	89,123	+31.412%
2025-03-17	46.1300	46.710000	46.130000	46.5100	+0.780%	69,301	+29.886%
2025-03-14	45.5800	46.230000	45.580000	46.1500	+2.079%	102,311	+30.899%
2025-03-13	45.7900	45.845000	45.091900	45.2100	-1.417%	187,378	+33.621%
2025-03-12	46.1900	46.200000	45.430000	45.8600	+0.526%	751,186	+31.727%
2025-03-11	45.8400	46.130000	45.280000	45.6200	-0.761%	110,310	+32.420%
2025-03-10	46.5400	46.654800	45.570000	45.9700	-2.750%	116,994	+31.412%
2025-03-07	46.9000	47.380000	46.400000	47.2700	+0.532%	108,904	+27.798%
2025-03-06	47.2500	47.650000	46.820000	47.0200	-1.878%	144,440	+28.477%
2025-03-05	47.4100	48.055000	47.100000	47.9200	+1.097%	129,671	+26.064%
2025-03-04	47.6300	48.040000	47.015200	47.4000	-1.229%	160,608	+27.447%
2025-03-03	48.9100	49.001000	47.670000	47.9900	-1.579%	102,410	+25.880%
2025-02-28	48.0800	48.760000	47.820000	48.7600	+1.562%	66,205	+23.893%
2025-02-27	48.9800	49.090000	48.010000	48.0100	-1.679%	340,277	+25.828%
2025-02-26	48.9700	49.240000	48.620000	48.8300	+0.020%	277,471	+23.715%
2025-02-25	49.0400	49.050000	48.500000	48.8200	-0.408%	47,508	+23.740%
2025-02-24	49.4100	49.450000	48.970000	49.0200	-0.477%	150,065	+23.235%
2025-02-21	50.0800	50.080000	49.240000	49.2550	-1.706%	52,440	+22.647%
2025-02-20	50.2000	50.240000	49.860000	50.1100	-0.437%	66,815	+20.555%
2025-02-19	50.1000	50.350000	50.057500	50.3300	+0.259%	45,843	+20.028%
2025-02-18	50.2000	50.200000	49.978500	50.2000	+0.200%	72,383	+20.339%
2025-02-14	50.1500	50.190000	50.076500	50.1000	+0.020%	63,483	+20.579%
2025-02-13	49.6700	50.110000	49.609900	50.0900	+1.049%	47,172	+20.603%
2025-02-12	49.2100	49.660000	49.200000	49.5700	-0.282%	120,993	+21.868%
2025-02-11	49.5000	49.732900	49.500000	49.7100	+0.121%	24,380	+21.525%
2025-02-10	49.6000	49.730700	49.491400	49.6500	+0.608%	64,919	+21.672%
2025-02-07	49.8900	49.977300	49.323500	49.3500	-0.943%	88,716	+22.411%

.dark-mode .dqKqLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqKqLj{ color: #333333; background-color: white; border: 2px solid #333333; }SPYXState Street SPDR S&P 500 Fossil Fuel Reserves Free ETFstock NYSE ETF

SPYX
State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF
stock NYSE ETF