MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYX — State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF
NYSE ArcaState Street SPDR S&P 500 Fossil Fuel Reserves Free ETF
$63.70
-0.17(-0.27%)
- O
- 63.51
- H
- 63.74
- L
- 63.40
- V
- 63.63K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$63.70
Period Return+40.96%
Period High$64.05
Period Low$44.53
Avg Daily Volume104.1K
Total Trading Days365
SPYX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $63.51 | $63.74 | $63.40 | $63.70 | $-0.17 | -0.27% | 63,633 | $63.65 | $63.40 $63.74 |
| Oct 6, 2026 | $63.79 | $64.05 | $63.70 | $63.87 | +$0.41 | +0.65% | 249,727 | $63.88 | $63.70 $64.05 |
| Oct 5, 2026 | $63.08 | $63.64 | $63.08 | $63.46 | +$0.43 | +0.68% | 60,038 | $63.39 | $63.08 $63.64 |
| Oct 2, 2026 | $63.13 | $63.30 | $62.91 | $63.03 | +$0.45 | +0.72% | 63,622 | $63.06 | $62.91 $63.30 |
| Oct 1, 2026 | $62.59 | $62.70 | $62.19 | $62.58 | +$0.10 | +0.16% | 476,238 | $62.56 | $62.19 $62.70 |
| Sep 30, 2026 | $62.84 | $63.02 | $62.48 | $62.48 | $-0.12 | -0.19% | 104,151 | $62.75 | $62.48 $63.02 |
| Sep 29, 2026 | $62.88 | $62.93 | $62.47 | $62.60 | $-0.15 | -0.24% | 102,062 | $62.66 | $62.47 $62.93 |
| Sep 28, 2026 | $62.91 | $63.07 | $62.61 | $62.75 | $-0.48 | -0.76% | 126,545 | $62.78 | $62.61 $63.07 |
| Sep 25, 2026 | $63.03 | $63.27 | $62.87 | $63.23 | +$0.35 | +0.56% | 55,334 | $63.13 | $62.87 $63.27 |
| Sep 24, 2026 | $62.60 | $62.96 | $62.52 | $62.88 | $-0.05 | -0.08% | 53,614 | $62.82 | $62.52 $62.96 |
| Sep 23, 2026 | $63.31 | $63.36 | $62.82 | $62.93 | $-0.49 | -0.77% | 67,036 | $63.01 | $62.82 $63.36 |
| Sep 22, 2026 | $63.52 | $63.59 | $63.33 | $63.42 | $-0.01 | -0.02% | 90,325 | $63.43 | $63.33 $63.59 |
| Sep 21, 2026 | $62.77 | $63.52 | $62.77 | $63.43 | +$0.93 | +1.49% | 36,242 | $63.25 | $62.77 $63.52 |
| Sep 18, 2026 | $62.55 | $62.55 | $62.31 | $62.50 | +$0.01 | +0.02% | 27,620 | $62.42 | $62.31 $62.55 |
| Sep 17, 2026 | $62.57 | $62.57 | $62.27 | $62.49 | +$0.70 | +1.13% | 37,270 | $62.42 | $62.27 $62.57 |
| Sep 16, 2026 | $62.20 | $62.37 | $61.41 | $61.79 | $-0.20 | -0.32% | 85,817 | $62.10 | $61.41 $62.37 |
| Sep 15, 2026 | $62.29 | $62.29 | $61.94 | $61.99 | $-0.34 | -0.55% | 39,132 | $62.02 | $61.94 $62.29 |
| Sep 14, 2026 | $62.14 | $62.50 | $62.12 | $62.33 | $-0.24 | -0.38% | 46,361 | $62.35 | $62.12 $62.50 |
| Sep 11, 2026 | $62.64 | $62.75 | $62.55 | $62.57 | +$0.49 | +0.79% | 56,434 | $62.65 | $62.55 $62.75 |
| Sep 10, 2026 | $62.05 | $62.21 | $61.97 | $62.08 | $-0.33 | -0.53% | 120,058 | $62.06 | $61.97 $62.21 |
| Sep 9, 2026 | $62.59 | $62.59 | $62.32 | $62.41 | $-0.33 | -0.52% | 84,750 | $62.45 | $62.32 $62.59 |
| Sep 8, 2026 | $63.00 | $63.11 | $62.69 | $62.74 | $-0.38 | -0.60% | 89,264 | $62.84 | $62.69 $63.11 |
| Sep 4, 2026 | $63.25 | $63.34 | $63.05 | $63.12 | $-0.26 | -0.40% | 44,401 | $63.12 | $63.05 $63.34 |
| Sep 3, 2026 | $62.97 | $63.44 | $62.93 | $63.37 | +$0.69 | +1.10% | 75,815 | $63.10 | $62.93 $63.44 |
| Sep 2, 2026 | $62.50 | $62.82 | $62.46 | $62.68 | +$0.26 | +0.42% | 33,536 | $62.64 | $62.46 $62.82 |
| Sep 1, 2026 | $62.50 | $62.67 | $62.29 | $62.42 | $-0.46 | -0.73% | 53,565 | $62.46 | $62.29 $62.67 |
| Aug 31, 2026 | $62.95 | $62.96 | $62.73 | $62.88 | $-0.25 | -0.40% | 40,681 | $62.85 | $62.73 $62.96 |
| Aug 28, 2026 | $63.34 | $63.61 | $63.06 | $63.13 | $-0.13 | -0.21% | 34,462 | $63.32 | $63.06 $63.61 |
| Aug 27, 2026 | $63.03 | $63.31 | $62.94 | $63.26 | +$0.48 | +0.76% | 30,627 | $63.18 | $62.94 $63.31 |
| Aug 26, 2026 | $62.71 | $62.89 | $62.63 | $62.78 | $-0.04 | -0.06% | 49,946 | $62.79 | $62.63 $62.89 |