NYSE Arca · SPYX · ETF
State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF from Dec 1, 2015 to Sep 28, 2026: 2,721 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPYX adjusted close, 2015 to 2026
- $63.79
- All time high, 2026
- $63.96
- 52 week high, $51.17 low
- 2,721
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SPYX key facts
- State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF (SPYX) closed at $62.75 on Sep 28, 2026 on NYSE Arca.
- SPYX's all time high close is $63.79, set on Aug 13, 2026; its all time low close is $12.62 on Feb 11, 2016.
- SPYX's 52 week range is $51.17 to $63.96.
- SPYX returned +16.0% over the year to Sep 28, 2026 and +85.3% over five years.
- Over ten years SPYX returned +316%, +15.3% a year compounded.
- SPYX's deepest drawdown was -32.8% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,721 daily sessions of SPYX history from Dec 1, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPYX price chart, 2015 to 2026
SPYX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +4.8% |
| 6 months | +21.7% |
| Year to date | +11.4% |
| 1 year | +16.0% |
| 3 years | +85.7% |
| 5 years | +85.3% |
| 10 years | +315.9% |
| Since Dec 1, 2015 | +334.5% |
| Compound annual growth, 10.8 years | +14.5% |
SPYX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.79 on Aug 13, 2026
- All time low close
- $12.62 on Feb 11, 2016
- 52 week high
- $63.96 on Aug 13, 2026
- 52 week low
- $51.17 on Mar 30, 2026
- Deepest drawdown
- -32.8% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 6, 2020
- Best single session
- +9.8% on Apr 9, 2025
- Worst single session
- -11.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2015
- 4.3×
- Best calendar year
- 2019, +32%
- Worst calendar year
- 2022, -20%
SPYX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 1, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.24 | $63.96 | $51.17 | $62.75 | +12.2% | 21.7M | 185 |
| 2025 | $47.63 | $56.74 | $39.12 | $55.93 | +17.9% | 25M | 250 |
| 2024 | $37.65 | $49.14 | $37.19 | $47.45 | +25.5% | 27.4M | 252 |
| 2023 | $30.04 | $38.07 | $29.44 | $37.82 | +26.4% | 34.9M | 250 |
| 2022 | $37.40 | $37.63 | $27.00 | $29.93 | -19.6% | 40.1M | 251 |
| 2021 | $29.16 | $37.54 | $28.33 | $37.22 | +28.1% | 28.7M | 252 |
| 2020 | $24.33 | $29.13 | $16.79 | $29.06 | +19.9% | 34.2M | 253 |
| 2019 | $18.06 | $28.23 | $17.93 | $24.25 | +31.6% | 10.7M | 252 |
| 2018 | $19.35 | $21.42 | $17.20 | $18.42 | -4.3% | 10.1M | 251 |
| 2017 | $15.66 | $19.41 | $15.66 | $19.24 | +23.2% | 7.7M | 251 |
| 2016 | $14.01 | $15.91 | $12.52 | $15.61 | +10.5% | 5.4M | 252 |
| 2015 | $14.38 | $14.74 | $13.83 | $14.13 | n/a | 3.8M | 22 |
SPYX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $62.75 | -0.2% |
| August 2026 | $62.88 | +2.6% |
| July 2026 | $61.29 | +0.3% |
| June 2026 | $61.10 | -1.2% |
| May 2026 | $61.83 | +5.4% |
| April 2026 | $58.64 | +10.8% |
| March 2026 | $52.91 | -5.4% |
| February 2026 | $55.95 | -1.0% |
| January 2026 | $56.54 | +1.1% |
| December 2025 | $55.93 | +0.0% |
| November 2025 | $55.91 | +0.2% |
| October 2025 | $55.80 | +2.4% |
About the SPYX data
Daily bars. 2,721 sessions from Dec 1, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPYX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPYM State Street SPDR Portfolio S&P 500 ETF
- SPYT Defiance S&P 500 Target Income ETF
- SPYU Bank Of Montreal /Can/
- SPYV State Street SPDR Portfolio S&P 500 Value ETF
- SRHQ SRH U.S. Quality GARP ETF
- SRHR SRH REIT Covered Call ETF
- SRLN State Street Blackstone Senior Loan ETF
- SROI Calamos Antetokounmpo Global Sustainable Equities ETF
Common questions
SPYX share price history
