SPDR® S&P 500 Fossil Fuel Reserves Free ETF

SPYX
🏛️ usa →
54.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.26 54.50 54.17 54.47 0.0M
2025-09-25 54.20 54.27 53.90 54.17 0.2M
2025-09-24 54.75 54.75 54.31 54.44 0.1M
2025-09-23 54.94 54.95 54.52 54.61 0.1M
2025-09-22 54.57 54.97 54.54 54.95 0.2M
2025-09-19 54.70 54.85 54.57 54.83 0.0M
2025-09-18 54.50 54.70 54.36 54.54 0.1M
2025-09-17 54.33 54.41 53.86 54.23 0.2M
2025-09-16 54.48 54.48 54.28 54.32 0.0M
2025-09-15 54.34 54.42 54.31 54.39 0.0M
2025-09-12 54.15 54.26 54.10 54.14 0.0M
2025-09-11 53.82 54.18 53.82 54.17 0.1M
2025-09-10 53.79 53.88 53.56 53.66 0.1M
2025-09-09 53.41 53.57 53.29 53.56 0.0M
2025-09-08 53.36 53.51 53.32 53.41 0.2M
2025-09-05 53.62 53.68 52.96 53.26 0.1M
2025-09-04 53.06 53.41 52.95 53.39 0.1M
2025-09-03 52.88 53.00 52.70 52.97 0.1M
2025-09-02 52.42 52.66 52.20 52.66 0.1M
2025-08-29 53.28 53.28 52.90 53.04 0.0M
2025-08-28 53.21 53.42 53.13 53.35 0.1M
2025-08-27 53.03 53.26 53.03 53.22 0.0M
2025-08-26 52.86 53.10 52.78 53.10 0.0M
2025-08-25 52.96 53.09 52.84 52.84 0.1M
2025-08-22 52.49 53.19 52.49 53.10 0.1M
2025-08-21 52.40 52.51 52.17 52.32 0.1M
2025-08-20 52.65 52.65 52.11 52.56 0.2M
2025-08-19 52.94 53.04 52.59 52.68 0.1M
2025-08-18 52.92 53.02 52.88 52.93 0.2M
2025-08-15 53.22 53.22 52.96 52.96 0.1M
2025-08-14 52.95 53.14 52.94 53.07 0.1M
2025-08-13 53.09 53.20 52.93 53.07 0.0M
2025-08-12 52.58 52.94 52.46 52.94 0.0M
2025-08-11 52.46 52.59 52.32 52.34 0.0M
2025-08-08 52.17 52.49 52.17 52.44 0.1M
2025-08-07 52.33 52.40 51.78 52.05 0.0M
2025-08-06 51.76 52.12 51.69 52.05 0.0M
2025-08-05 52.00 52.04 51.62 51.69 0.1M
2025-08-04 51.49 51.94 51.49 51.94 0.1M
2025-08-01 51.47 51.49 50.97 51.16 0.1M
2025-07-31 52.56 52.60 51.87 51.97 0.0M
2025-07-30 52.27 52.35 51.97 52.15 0.0M
2025-07-29 52.46 52.51 52.16 52.20 0.1M
2025-07-28 52.44 52.45 52.27 52.38 0.1M
2025-07-25 52.24 52.44 52.24 52.40 0.0M
2025-07-24 52.21 52.30 52.13 52.16 0.0M
2025-07-23 51.92 52.11 51.81 52.10 0.1M
2025-07-22 51.77 51.78 51.51 51.73 0.0M
2025-07-21 51.73 51.95 51.66 51.69 0.1M
2025-07-18 51.78 51.78 51.53 51.59 0.1M
2025-07-17 51.31 51.67 51.31 51.60 0.0M
2025-07-16 51.30 51.35 50.85 51.34 0.0M
2025-07-15 51.60 51.60 51.15 51.15 0.0M
2025-07-14 51.23 51.39 51.14 51.35 0.0M
2025-07-11 51.19 51.33 51.11 51.26 0.1M
2025-07-10 51.33 51.51 51.21 51.45 0.0M
2025-07-09 51.16 51.33 51.04 51.27 0.1M
2025-07-08 51.12 51.12 50.96 50.96 0.1M
2025-07-07 51.29 51.29 50.86 51.02 0.0M
2025-07-03 51.19 51.49 51.19 51.45 0.1M
2025-07-02 50.71 51.01 50.71 50.98 0.1M
2025-07-01 50.66 50.88 50.62 50.79 0.1M
2025-06-30 50.75 50.94 50.60 50.93 0.2M
2025-06-27 50.36 50.67 50.26 50.56 0.1M
2025-06-26 50.03 50.32 50.03 50.29 0.1M
2025-06-25 50.00 50.02 49.81 49.92 0.1M
2025-06-24 49.70 49.97 49.62 49.88 0.1M
2025-06-23 48.79 49.30 48.65 49.30 0.1M
2025-06-20 49.31 49.32 48.82 48.94 0.1M
2025-06-18 49.12 49.35 48.97 49.03 0.1M
2025-06-17 49.25 49.40 49.00 49.05 0.0M
2025-06-16 49.33 49.65 49.33 49.49 0.2M
2025-06-13 49.20 49.45 48.93 49.06 0.1M
2025-06-12 49.33 49.61 49.33 49.61 0.0M
2025-06-11 49.66 49.75 49.31 49.42 0.1M
2025-06-10 49.39 49.61 49.34 49.57 0.1M
2025-06-09 49.36 49.46 49.26 49.32 0.1M
2025-06-06 49.22 49.42 49.13 49.26 0.1M
2025-06-05 49.20 49.28 48.65 48.79 0.0M
2025-06-04 49.13 49.19 49.03 49.04 0.1M
2025-06-03 48.75 49.11 48.75 49.04 0.0M
2025-06-02 48.35 48.75 47.51 48.74 0.0M
2025-05-30 48.46 48.64 48.00 48.60 0.1M
2025-05-29 48.82 48.82 48.23 48.56 0.2M
2025-05-28 48.67 48.76 48.31 48.37 0.1M
2025-05-27 48.16 48.64 48.14 48.62 0.1M
2025-05-23 47.39 47.83 47.26 47.64 0.1M
2025-05-22 47.94 48.23 47.84 47.92 0.1M
2025-05-21 48.41 48.72 47.86 47.94 0.2M
2025-05-20 48.72 48.85 48.53 48.74 0.1M
2025-05-19 48.36 48.97 48.36 48.95 0.1M
2025-05-16 48.65 48.87 48.45 48.87 0.1M
2025-05-15 48.16 48.59 48.14 48.53 0.1M
2025-05-14 48.29 48.42 48.15 48.28 0.2M
2025-05-13 47.90 48.39 47.90 48.22 0.0M
2025-05-12 47.81 47.93 47.46 47.88 0.1M
2025-05-09 46.57 46.62 46.25 46.37 0.0M
2025-05-08 46.44 46.88 46.17 46.41 0.1M
2025-05-07 46.06 46.31 45.72 46.15 0.1M
2025-05-06 45.87 46.21 45.80 45.95 0.0M
2025-05-05 46.28 46.57 46.20 46.30 0.2M
2025-05-02 46.42 46.71 46.31 46.58 0.1M
2025-05-01 46.05 46.35 45.87 45.87 0.1M
2025-04-30 44.92 45.72 44.53 45.72 0.1M
2025-04-29 45.02 45.59 45.02 45.49 0.1M
2025-04-28 45.23 45.45 44.75 45.23 0.1M
2025-04-25 44.82 45.21 44.71 45.19 0.1M
2025-04-24 44.10 44.92 44.01 44.87 0.2M
2025-04-23 44.38 44.75 43.83 44.03 0.1M
2025-04-22 42.67 43.39 42.61 43.24 0.1M
2025-04-21 42.71 42.80 41.72 42.17 0.1M
2025-04-17 43.30 43.55 43.02 43.19 0.1M
2025-04-16 43.67 43.90 42.73 43.15 0.1M
2025-04-15 44.29 44.63 44.14 44.17 0.0M
2025-04-14 44.70 44.70 43.90 44.28 0.1M
2025-04-11 43.02 44.00 42.74 43.86 0.1M
2025-04-10 43.67 43.67 41.88 43.11 0.2M
2025-04-09 40.56 44.81 40.50 44.80 0.2M
2025-04-08 42.82 43.08 40.12 40.79 0.2M
2025-04-07 40.04 42.89 39.59 41.35 0.2M
2025-04-04 42.88 43.10 41.42 41.44 0.3M
2025-04-03 44.62 44.87 44.02 44.09 0.2M
2025-04-02 45.48 46.42 45.48 46.26 0.1M
2025-04-01 45.66 46.08 45.37 45.93 0.3M
2025-03-31 44.98 45.88 44.80 45.75 0.2M
2025-03-28 46.32 46.32 45.48 45.52 0.1M
2025-03-27 46.47 46.77 46.33 46.47 0.0M
2025-03-26 47.12 47.20 46.49 46.62 0.0M
2025-03-25 47.12 47.24 47.02 47.10 0.1M
2025-03-24 46.77 47.10 46.77 47.08 0.1M
2025-03-21 45.92 46.42 45.88 46.33 0.1M
2025-03-20 46.16 46.74 46.13 46.35 0.1M
2025-03-19 46.09 46.75 46.03 46.46 0.1M
2025-03-18 46.28 46.28 45.85 45.97 0.1M
2025-03-17 46.13 46.71 46.13 46.51 0.1M
2025-03-14 45.58 46.23 45.58 46.15 0.1M
2025-03-13 45.79 45.85 45.09 45.21 0.2M
2025-03-12 46.19 46.20 45.43 45.86 0.8M
2025-03-11 45.84 46.13 45.28 45.62 0.1M
2025-03-10 46.54 46.65 45.57 45.97 0.1M
2025-03-07 46.90 47.38 46.40 47.27 0.1M
2025-03-06 47.25 47.65 46.82 47.02 0.1M
2025-03-05 47.41 48.06 47.10 47.92 0.1M
2025-03-04 47.63 48.04 47.02 47.40 0.2M
2025-03-03 48.91 49.00 47.67 47.99 0.1M
2025-02-28 48.08 48.76 47.82 48.76 0.1M
2025-02-27 48.98 49.09 48.01 48.01 0.3M
2025-02-26 48.97 49.24 48.62 48.83 0.3M
2025-02-25 49.04 49.05 48.50 48.82 0.0M
2025-02-24 49.41 49.45 48.97 49.02 0.2M
2025-02-21 50.08 50.08 49.24 49.26 0.1M
2025-02-20 50.20 50.24 49.86 50.11 0.1M
2025-02-19 50.10 50.35 50.06 50.33 0.0M
2025-02-18 50.20 50.20 49.98 50.20 0.1M
2025-02-14 50.15 50.19 50.08 50.10 0.1M
2025-02-13 49.67 50.11 49.61 50.09 0.0M
2025-02-12 49.21 49.66 49.20 49.57 0.1M
2025-02-11 49.50 49.73 49.50 49.71 0.0M
2025-02-10 49.60 49.73 49.49 49.65 0.1M
2025-02-07 49.89 49.98 49.32 49.35 0.1M
2025-02-06 49.77 49.83 49.56 49.82 0.0M
2025-02-05 49.38 49.66 49.16 49.66 0.1M
2025-02-04 49.10 49.47 49.10 49.43 0.1M
2025-02-03 48.60 49.32 48.55 49.09 0.2M
2025-01-31 49.94 50.14 49.43 49.43 0.1M
2025-01-30 49.64 49.84 49.35 49.72 0.0M
2025-01-29 49.63 49.63 49.26 49.46 0.0M
2025-01-28 49.29 49.74 49.15 49.69 0.1M
2025-01-27 48.81 49.26 48.81 49.21 0.1M
2025-01-24 50.10 50.15 49.87 49.97 0.2M
2025-01-23 49.73 50.10 49.73 50.10 0.0M
2025-01-22 49.72 49.90 49.72 49.83 0.1M
2025-01-21 49.27 49.55 49.16 49.55 0.1M
2025-01-17 49.05 49.17 48.91 49.03 0.0M
2025-01-16 48.77 48.77 48.51 48.53 0.1M
2025-01-15 48.48 48.72 48.41 48.66 0.0M
2025-01-14 48.00 48.00 47.50 47.79 0.1M
2025-01-13 47.30 47.74 47.17 47.74 0.1M
2025-01-10 48.08 48.08 47.51 47.66 0.1M
2025-01-08 48.37 48.51 48.11 48.41 0.8M
2025-01-07 49.06 49.10 48.22 48.34 0.1M
2025-01-06 49.02 49.27 48.79 48.94 0.2M
2025-01-03 48.30 48.69 48.20 48.62 0.1M
2025-01-02 48.33 48.55 47.48 48.00 0.3M