Get the Stockscreener App
42.29
3.91%
-1.8006
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Price History
The historical daily chart and data for Ssga Spdr S P 500 Fossil Fuel Free Etf stock (SPYX), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $42.29.
- Ssga Spdr S P 500 Fossil Fuel Free Etf all-time high stock price is $91.84, occurred on January 01, 2020.
- The lowest Ssga Spdr S P 500 Fossil Fuel Free Etf stock price recorded was $14.60 on February 11, 2016. Since then, Ssga Spdr S P 500 Fossil Fuel Free Etf's stock price has risen over 189.72% to $42.29 now.
- The 52-week high stock price for SPYX is $50.35, representing a 19.06% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPYX is $40.31, indicating a -4.68% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Ssga Spdr S P 500 Fossil Fuel Free Etf (SPYX) stock in the beginning of 2024 was $39.42. The stock closed the year at $31.12, a loss of over -21.06% for the year.
The table below shows more information about SPYX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $43.10 | $41.97 | $1.13 | 75,269.0 | -4.16% |
| Apr 03, 2025 | $44.87 | $44.02 | $0.85 | 150,380.0 | -4.69% |
| Apr 02, 2025 | $46.42 | $45.48 | $0.94 | 148,217.0 | +0.72% |
| Apr 01, 2025 | $46.08 | $45.37 | $0.71 | 332,662.0 | +0.39% |
| Mar 31, 2025 | $45.88 | $44.80 | $1.08 | 185,910.0 | +0.51% |
| Mar 28, 2025 | $46.32 | $45.48 | $0.84 | 131,986.0 | -2.04% |
| Mar 27, 2025 | $46.77 | $46.33 | $0.44 | 39,153.0 | -0.32% |
| Mar 26, 2025 | $47.20 | $46.49 | $0.7038 | 47,489.0 | -1.02% |
| Mar 25, 2025 | $47.24 | $47.02 | $0.22 | 126,175.0 | +0.04% |
| Mar 24, 2025 | $47.10 | $46.77 | $0.33 | 51,929.0 | +1.62% |
| Mar 21, 2025 | $46.42 | $45.88 | $0.54 | 103,033.0 | -0.04% |
| Mar 20, 2025 | $46.74 | $46.13 | $0.61 | 67,421.0 | -0.24% |
| Mar 19, 2025 | $46.75 | $46.03 | $0.7243 | 114,024.0 | +1.07% |
| Mar 18, 2025 | $46.28 | $45.85 | $0.43 | 88,941.0 | -1.16% |
| Mar 17, 2025 | $46.71 | $46.13 | $0.58 | 69,301.0 | +0.78% |
| Mar 14, 2025 | $46.23 | $45.58 | $0.65 | 102,311.0 | +2.08% |
| Mar 13, 2025 | $45.84 | $45.09 | $0.7531 | 187,378.0 | -1.42% |
| Mar 12, 2025 | $46.20 | $45.43 | $0.77 | 751,131.0 | +0.53% |
| Mar 11, 2025 | $46.13 | $45.28 | $0.85 | 110,284.0 | -0.76% |
| Mar 10, 2025 | $46.65 | $45.57 | $1.08 | 116,989.0 | -2.75% |
| Mar 07, 2025 | $47.38 | $46.40 | $0.98 | 108,901.0 | +0.53% |
| Mar 06, 2025 | $47.65 | $46.82 | $0.83 | 144,327.0 | -1.88% |
| Mar 05, 2025 | $48.05 | $47.10 | $0.955 | 129,671.0 | +1.10% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ssga Spdr S P 500 Fossil Fuel Free Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPYX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ssga Spdr S P 500 Fossil Fuel Free Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $46.42 | $41.97 | $4.45 | 706,528.0 | -7.64% |
| Mar, 2025 | $49.00 | $44.80 | $4.20 | 2,787,788.0 | -6.17% |
| Feb, 2025 | $50.35 | $47.82 | $2.53 | 1,858,930.0 | -1.36% |
| Jan, 2025 | $50.15 | $47.17 | $2.98 | 2,454,009.0 | +2.66% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.01 | $47.88 | $2.13 | 1,668,568.0 | -2.14% |
| Nov, 2024 | $49.50 | $46.61 | $2.89 | 2,766,188.0 | +6.12% |
| Oct, 2024 | $48.14 | $46.40 | $1.74 | 3,649,023.0 | -1.40% |
| Sep, 2024 | $47.26 | $44.31 | $2.95 | 814,750.0 | +2.23% |
| Aug, 2024 | $46.26 | $41.87 | $4.39 | 2,034,817.0 | +2.19% |
| Jul, 2024 | $46.32 | $44.07 | $2.25 | 3,009,781.0 | +1.41% |
| Jun, 2024 | $45.08 | $42.81 | $2.27 | 2,232,659.0 | +3.24% |
| May, 2024 | $43.64 | $40.84 | $2.80 | 1,557,120.0 | +5.37% |
| Apr, 2024 | $42.89 | $40.31 | $2.58 | 1,851,309.0 | -4.21% |
| Mar, 2024 | $42.89 | $41.34 | $1.55 | 1,556,045.0 | +2.79% |
| Feb, 2024 | $41.76 | $39.63 | $2.13 | 1,937,679.0 | +5.28% |
| Jan, 2024 | $40.26 | $38.16 | $2.10 | 4,664,326.0 | +1.91% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.06 | $37.11 | $1.95 | 2,381,839.0 | +4.08% |
| Nov, 2023 | $37.44 | $34.11 | $3.33 | 2,348,341.0 | +9.52% |
| Oct, 2023 | $35.63 | $33.32 | $2.31 | 2,407,376.0 | -1.96% |
| Sep, 2023 | $36.93 | $34.32 | $2.61 | 1,553,821.0 | -5.26% |
| Aug, 2023 | $37.25 | $35.17 | $2.08 | 1,423,703.0 | -1.79% |
| Jul, 2023 | $37.48 | $35.69 | $1.79 | 1,979,885.0 | +3.21% |
| Jun, 2023 | $36.31 | $33.98 | $2.33 | 2,678,881.0 | +6.19% |
| May, 2023 | $34.37 | $32.86 | $1.51 | 4,330,981.0 | +0.83% |
| Apr, 2023 | $33.78 | $32.79 | $0.99 | 5,263,287.0 | +1.62% |
| Mar, 2023 | $33.29 | $30.86 | $2.43 | 4,858,382.0 | +3.26% |
| Feb, 2023 | $33.97 | $31.97 | $2.00 | 2,181,715.0 | -2.28% |
| Jan, 2023 | $34.39 | $30.61 | $3.78 | 3,496,071.0 | +5.86% |
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):