Get the Stockscreener App
53.81
2.64%
-1.46
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 October 10, 2025, is $53.81.
- 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 268.64% to $53.81 now.
- The 52-week high stock price for SPYX is $55.51, representing a 3.15% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for SPYX is $39.59, indicating a -26.43% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $55.53 | $53.79 | $1.74 | 123,593.0 | -2.64% |
| Oct 09, 2025 | $55.51 | $55.14 | $0.365 | 49,403.0 | -0.26% |
| Oct 08, 2025 | $55.44 | $55.16 | $0.28 | 77,111.0 | +0.60% |
| Oct 07, 2025 | $55.42 | $54.99 | $0.43 | 100,803.0 | -0.42% |
| Oct 06, 2025 | $55.37 | $55.12 | $0.245 | 158,724.0 | +0.47% |
| Oct 03, 2025 | $55.38 | $55.03 | $0.3515 | 192,916.0 | -0.11% |
| Oct 02, 2025 | $55.21 | $54.94 | $0.2668 | 129,228.0 | +0.11% |
| Oct 01, 2025 | $55.11 | $54.63 | $0.475 | 84,174.0 | +0.38% |
| Sep 30, 2025 | $54.88 | $54.48 | $0.40 | 151,434.0 | +0.40% |
| Sep 29, 2025 | $54.75 | $54.48 | $0.27 | 131,317.0 | +0.29% |
| Sep 26, 2025 | $54.50 | $54.17 | $0.3269 | 42,542.0 | +0.55% |
| Sep 25, 2025 | $54.27 | $53.90 | $0.37 | 221,480.0 | -0.50% |
| Sep 24, 2025 | $54.75 | $54.31 | $0.4445 | 73,333.0 | -0.31% |
| Sep 23, 2025 | $54.95 | $54.52 | $0.425 | 75,782.0 | -0.62% |
| Sep 22, 2025 | $54.97 | $54.54 | $0.4299 | 160,951.0 | +0.22% |
| Sep 19, 2025 | $54.85 | $54.56 | $0.285 | 32,611.0 | +0.53% |
| Sep 18, 2025 | $54.70 | $54.36 | $0.34 | 81,117.0 | +0.57% |
| Sep 17, 2025 | $54.40 | $53.86 | $0.5446 | 199,778.0 | -0.17% |
| Sep 16, 2025 | $54.48 | $54.28 | $0.1976 | 37,468.0 | -0.13% |
| Sep 15, 2025 | $54.42 | $54.31 | $0.1082 | 41,305.0 | +0.47% |
| Sep 12, 2025 | $54.26 | $54.10 | $0.16 | 28,034.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $55.53 | $53.79 | $1.74 | 1,039,545.0 | -1.90% |
| Sep, 2025 | $54.97 | $52.20 | $2.77 | 1,936,605.0 | +3.41% |
| Aug, 2025 | $53.42 | $50.97 | $2.45 | 1,653,533.0 | +2.06% |
| Jul, 2025 | $52.60 | $50.61 | $1.99 | 1,086,822.0 | +2.04% |
| Jun, 2025 | $50.94 | $47.51 | $3.43 | 1,607,203.0 | +4.79% |
| May, 2025 | $48.97 | $45.72 | $3.25 | 2,061,455.0 | +6.30% |
| Apr, 2025 | $46.42 | $39.59 | $6.83 | 2,878,570.0 | -0.07% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):