State Street Spdr S P 500 Fossil Fuel Reserves Free Etf (SPYX)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 November 26, 2025, is $55.93.

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 283.17% to $55.93 now.
The 52-week high stock price for SPYX is $56.86, representing a 1.66% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for SPYX is $39.59, indicating a -29.22% 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 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 26, 2025	$55.92	$55.83	$0.09	12,569.0	+0.37%
Nov 25, 2025	$55.72	$54.91	$0.8125	58,789.0	+0.99%
Nov 24, 2025	$55.21	$54.56	$0.6549	124,853.0	+1.53%
Nov 21, 2025	$54.74	$53.62	$1.12	55,663.0	+1.10%
Nov 20, 2025	$55.69	$53.70	$1.99	89,226.0	-1.66%
Nov 19, 2025	$55.00	$54.33	$0.67	54,877.0	+0.42%
Nov 18, 2025	$54.75	$54.11	$0.64	111,697.0	-0.73%
Nov 17, 2025	$55.47	$54.56	$0.9097	75,852.0	-0.96%
Nov 14, 2025	$55.62	$54.63	$0.9901	61,617.0	-0.04%
Nov 13, 2025	$56.06	$55.25	$0.81	53,227.0	-1.72%
Nov 12, 2025	$56.42	$56.18	$0.24	46,082.0	+0.12%
Nov 11, 2025	$56.30	$55.91	$0.3858	57,325.0	+0.22%
Nov 10, 2025	$56.18	$55.65	$0.53	48,627.0	+1.57%
Nov 07, 2025	$55.26	$54.49	$0.7699	121,543.0	+0.07%
Nov 06, 2025	$55.76	$55.13	$0.62	67,521.0	-1.15%
Nov 05, 2025	$56.10	$55.58	$0.5216	103,853.0	+0.40%
Nov 04, 2025	$56.02	$55.59	$0.43	226,504.0	-1.19%
Nov 03, 2025	$56.47	$56.03	$0.4399	124,792.0	+0.20%
Oct 31, 2025	$56.50	$55.97	$0.5294	242,906.0	+0.23%
Oct 30, 2025	$56.52	$56.04	$0.48	84,356.0	-0.99%
Oct 29, 2025	$56.86	$56.33	$0.53	63,226.0	-0.04%
Oct 28, 2025	$56.79	$56.45	$0.3394	48,930.0	+0.31%

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 2025

Month	High	Low	High - Low	Volume	% Change
Nov, 2025	$56.47	$53.62	$2.85	1,494,617.0	-0.55%
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%

State Street Spdr S P 500 Fossil Fuel Reserves 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%

VTV

$188.84

0.51%

VUG

$487.63

0.49%

IJH

$65.89

0.48%

EFA

$94.52

0.69%

IWF

$474.23

0.61%

QQQ

$613.17

0.71%