Get the Stockscreener App
60.55
0.07%
-0.025
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 July 27, 2026, is $60.55.
- 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 314.79% to $60.55 now.
- The 52-week high stock price for SPYX is $62.23, representing a 2.78% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for SPYX is $50.97, indicating a -15.81% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $61.11 | $60.42 | $0.69 | 29,720.0 | -0.03% |
| Jul 24, 2026 | $60.95 | $60.45 | $0.50 | 20,842.0 | +0.15% |
| Jul 23, 2026 | $60.78 | $60.24 | $0.54 | 31,932.0 | -1.34% |
| Jul 22, 2026 | $61.49 | $61.25 | $0.24 | 24,148.0 | -0.11% |
| Jul 21, 2026 | $61.41 | $61.07 | $0.3442 | 34,353.0 | +0.78% |
| Jul 20, 2026 | $61.44 | $60.86 | $0.575 | 36,727.0 | -0.20% |
| Jul 17, 2026 | $61.33 | $60.84 | $0.495 | 47,977.0 | -1.09% |
| Jul 16, 2026 | $61.97 | $61.48 | $0.49 | 41,292.0 | -0.45% |
| Jul 15, 2026 | $62.03 | $61.65 | $0.38 | 98,862.0 | +0.47% |
| Jul 14, 2026 | $61.78 | $61.47 | $0.31 | 122,376.0 | +0.36% |
| Jul 13, 2026 | $61.85 | $61.39 | $0.4608 | 79,261.0 | -0.76% |
| Jul 10, 2026 | $61.97 | $61.42 | $0.55 | 40,028.0 | +0.39% |
| Jul 09, 2026 | $61.69 | $61.18 | $0.505 | 57,817.0 | +0.82% |
| Jul 08, 2026 | $61.20 | $60.71 | $0.4849 | 26,198.0 | -0.30% |
| Jul 07, 2026 | $61.60 | $61.24 | $0.36 | 58,805.0 | -0.46% |
| Jul 06, 2026 | $61.76 | $61.35 | $0.41 | 58,343.0 | +0.83% |
| Jul 02, 2026 | $61.60 | $60.79 | $0.81 | 52,553.0 | +0.02% |
| Jul 01, 2026 | $61.42 | $60.91 | $0.515 | 56,314.0 | +0.05% |
| Jun 30, 2026 | $61.27 | $60.74 | $0.53 | 97,174.0 | +0.64% |
| Jun 29, 2026 | $60.76 | $60.08 | $0.68 | 44,823.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $62.03 | $60.24 | $1.79 | 917,548.0 | -0.90% |
| Jun, 2026 | $62.23 | $59.14 | $3.09 | 1,417,228.0 | -1.40% |
| May, 2026 | $62.12 | $58.46 | $3.66 | 3,484,878.0 | +5.44% |
| Apr, 2026 | $58.85 | $52.65 | $6.20 | 3,388,005.0 | +10.82% |
| Mar, 2026 | $56.39 | $51.28 | $5.11 | 2,243,394.0 | -5.66% |
| 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% |
0.27%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):