Get the Stockscreener App
55.83
0.65%
-0.365
After Hours:
55.83
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf Stock (SPYX) Price History
The historical daily chart and data for State Street Spdr S P 500 Fossil Fuel Reserves Free Etf stock (SPYX), adjusted for splits and dividends, show that the latest closing stock price as of March 05, 2026, is $55.83.
- State Street Spdr S P 500 Fossil Fuel Reserves Free Etf all-time high stock price is $91.84, occurred on January 01, 2020.
- The lowest State Street Spdr S P 500 Fossil Fuel Reserves Free Etf stock price recorded was $14.60 on February 11, 2016. Since then, State Street Spdr S P 500 Fossil Fuel Reserves Free Etf's stock price has risen over 282.48% to $55.83 now.
- The 52-week high stock price for SPYX is $57.34, representing a 2.70% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SPYX is $39.59, indicating a -29.09% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P 500 Fossil Fuel Reserves Free Etf (SPYX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $56.17 | $55.37 | $0.805 | 70,636.0 | -0.65% |
| Mar 04, 2026 | $56.31 | $55.83 | $0.478 | 33,290.0 | +0.91% |
| Mar 03, 2026 | $55.85 | $54.85 | $1.00 | 61,061.0 | -0.94% |
| Mar 02, 2026 | $56.39 | $55.54 | $0.85 | 79,062.0 | +0.02% |
| Feb 27, 2026 | $56.27 | $55.83 | $0.44 | 132,674.0 | -0.48% |
| Feb 26, 2026 | $56.82 | $56.10 | $0.72 | 74,750.0 | -0.60% |
| Feb 25, 2026 | $56.85 | $56.55 | $0.2999 | 40,276.0 | +0.89% |
| Feb 24, 2026 | $56.38 | $55.89 | $0.495 | 2,037,404.0 | +0.75% |
| Feb 23, 2026 | $56.53 | $55.77 | $0.76 | 58,242.0 | -1.08% |
| Feb 20, 2026 | $56.54 | $55.95 | $0.59 | 48,967.0 | +0.77% |
| Feb 19, 2026 | $56.19 | $55.86 | $0.33 | 77,870.0 | -0.27% |
| Feb 18, 2026 | $56.47 | $56.08 | $0.388 | 49,036.0 | +0.41% |
| Feb 17, 2026 | $56.17 | $55.48 | $0.695 | 83,661.0 | +0.21% |
| Feb 13, 2026 | $56.23 | $55.68 | $0.5503 | 115,713.0 | +0.09% |
| Feb 12, 2026 | $56.95 | $55.78 | $1.17 | 48,519.0 | -1.57% |
| Feb 11, 2026 | $57.14 | $56.58 | $0.56 | 50,492.0 | -0.12% |
| Feb 10, 2026 | $57.13 | $56.76 | $0.3735 | 53,517.0 | -0.21% |
| Feb 09, 2026 | $57.06 | $56.55 | $0.5068 | 63,637.0 | +0.48% |
| Feb 06, 2026 | $56.78 | $55.88 | $0.90 | 80,309.0 | +1.91% |
| Feb 05, 2026 | $56.05 | $55.48 | $0.5675 | 122,568.0 | -1.28% |
| Feb 04, 2026 | $56.69 | $55.93 | $0.76 | 127,512.0 | -0.53% |
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf Stock (SPYX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P 500 Fossil Fuel Reserves 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 State Street Spdr S P 500 Fossil Fuel Reserves Free Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf Stock (SPYX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $56.39 | $54.85 | $1.54 | 314,685.0 | -0.68% |
| Feb, 2026 | $57.23 | $55.48 | $1.75 | 3,359,936.0 | -1.04% |
| Jan, 2026 | $57.34 | $55.65 | $1.69 | 4,141,347.0 | +1.09% |
State Street Spdr S P 500 Fossil Fuel Reserves Free Etf Stock (SPYX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.00 | $55.28 | $1.72 | 2,055,078.0 | +0.50% |
| Nov, 2025 | $56.47 | $53.62 | $2.85 | 1,807,839.0 | +0.20% |
| Oct, 2025 | $56.86 | $53.79 | $3.07 | 2,505,675.0 | +2.44% |
| 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% |
State Street Spdr S P 500 Fossil Fuel Reserves 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):