SPDR S&P 500 Fossil Fuel ... (SPYX)
AMEX: SPYX
· Real-Time Price · USD
54.99
-0.07 (-0.13%)
At close: Oct 02, 2025, 10:44 AM
SPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 54.65 | 55.11 | 54.64 | 55.06 | 55.06 | 0.38% | 84,170 |
| Sep 30, 2025 | 54.55 | 54.88 | 54.48 | 54.85 | 54.85 | 0.40% | 151,734 |
| Sep 29, 2025 | 54.65 | 54.75 | 54.48 | 54.63 | 54.63 | 0.29% | 131,317 |
| Sep 26, 2025 | 54.26 | 54.50 | 54.17 | 54.47 | 54.47 | 0.55% | 42,542 |
| Sep 25, 2025 | 54.20 | 54.27 | 53.90 | 54.17 | 54.17 | -0.50% | 221,600 |
| Sep 24, 2025 | 54.75 | 54.75 | 54.31 | 54.44 | 54.44 | -0.31% | 73,411 |
| Sep 23, 2025 | 54.94 | 54.95 | 54.52 | 54.61 | 54.61 | -0.62% | 75,902 |
| Sep 22, 2025 | 54.57 | 54.97 | 54.54 | 54.95 | 54.95 | 0.22% | 161,000 |
| Sep 19, 2025 | 54.70 | 54.85 | 54.57 | 54.83 | 54.70 | 0.53% | 32,631 |
| Sep 18, 2025 | 54.50 | 54.70 | 54.36 | 54.54 | 54.41 | 0.57% | 81,117 |
| Sep 17, 2025 | 54.33 | 54.40 | 53.86 | 54.23 | 54.10 | -0.17% | 199,800 |
| Sep 16, 2025 | 54.48 | 54.48 | 54.28 | 54.32 | 54.19 | -0.13% | 37,568 |
| Sep 15, 2025 | 54.34 | 54.42 | 54.31 | 54.39 | 54.26 | 0.46% | 41,328 |
| Sep 12, 2025 | 54.15 | 54.26 | 54.10 | 54.14 | 54.01 | -0.06% | 28,080 |
| Sep 11, 2025 | 53.82 | 54.18 | 53.82 | 54.17 | 54.04 | 0.95% | 61,233 |
| Sep 10, 2025 | 53.79 | 53.88 | 53.56 | 53.66 | 53.53 | 0.19% | 93,617 |
| Sep 9, 2025 | 53.41 | 53.57 | 53.29 | 53.56 | 53.43 | 0.28% | 48,763 |
| Sep 8, 2025 | 53.36 | 53.51 | 53.32 | 53.41 | 53.28 | 0.28% | 152,311 |
| Sep 5, 2025 | 53.62 | 53.68 | 52.96 | 53.26 | 53.13 | -0.24% | 50,223 |
| Sep 4, 2025 | 53.06 | 53.41 | 52.95 | 53.39 | 53.26 | 0.79% | 94,004 |
Page 1 of 124