Get the Stockscreener App
47.25
0.60%
0.2795
After Hours:
47.13
-0.12
-0.25%
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 September 30, 2024, is $47.25.
- 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 223.70% to $47.25 now.
- The 52-week high stock price for SPYX is $47.26, representing a 0.02% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for SPYX is $33.32, indicating a -29.48% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ssga Spdr S P 500 Fossil Fuel Free Etf (SPYX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $47.25 | $46.69 | $0.56 | 46,992.0 | +0.60% |
| Sep 27, 2024 | $47.17 | $46.92 | $0.25 | 26,580.0 | -0.21% |
| Sep 26, 2024 | $47.26 | $46.90 | $0.36 | 29,302.0 | +0.56% |
| Sep 25, 2024 | $46.97 | $46.78 | $0.1939 | 48,810.0 | -0.36% |
| Sep 24, 2024 | $46.98 | $46.62 | $0.36 | 39,134.0 | +0.45% |
| Sep 23, 2024 | $46.81 | $46.67 | $0.14 | 33,214.0 | -0.06% |
| Sep 20, 2024 | $46.85 | $46.61 | $0.24 | 51,008.0 | -0.17% |
| Sep 19, 2024 | $47.01 | $46.72 | $0.29 | 35,725.0 | +1.67% |
| Sep 18, 2024 | $46.68 | $45.63 | $1.05 | 42,452.0 | -0.24% |
| Sep 17, 2024 | $46.52 | $46.11 | $0.4116 | 27,108.0 | +0.00% |
| Sep 16, 2024 | $46.26 | $46.03 | $0.2299 | 33,541.0 | +0.07% |
| Sep 13, 2024 | $46.25 | $45.98 | $0.27 | 27,788.0 | +0.66% |
| Sep 12, 2024 | $45.95 | $45.48 | $0.4696 | 42,263.0 | +0.58% |
| Sep 11, 2024 | $45.63 | $44.42 | $1.21 | 34,017.0 | +1.21% |
| Sep 10, 2024 | $45.08 | $44.66 | $0.4247 | 33,098.0 | +0.51% |
| Sep 09, 2024 | $44.94 | $44.59 | $0.3499 | 37,355.0 | +0.90% |
| Sep 06, 2024 | $45.26 | $44.31 | $0.9511 | 37,673.0 | -1.40% |
| Sep 05, 2024 | $45.39 | $44.92 | $0.47 | 37,035.0 | -0.38% |
| Sep 04, 2024 | $45.41 | $45.11 | $0.2999 | 108,007.0 | -0.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $47.26 | $44.31 | $2.95 | 861,742.0 | +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% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.23 | $30.39 | $2.84 | 3,503,859.0 | -5.61% |
| Nov, 2022 | $32.97 | $29.75 | $3.22 | 3,036,141.0 | +5.74% |
| Oct, 2022 | $31.44 | $28.18 | $3.26 | 2,967,885.0 | +7.32% |
| Sep, 2022 | $33.43 | $29.02 | $4.41 | 3,465,729.0 | -9.48% |
| Aug, 2022 | $35.23 | $32.09 | $3.14 | 2,100,255.0 | -4.16% |
| Jul, 2022 | $33.63 | $30.32 | $3.30 | 2,588,799.0 | +8.91% |
| Jun, 2022 | $33.90 | $29.55 | $4.34 | 4,579,905.0 | -8.30% |
| May, 2022 | $34.99 | $30.93 | $4.06 | 4,608,132.0 | -0.30% |
| Apr, 2022 | $37.42 | $33.59 | $3.83 | 2,045,595.0 | -9.12% |
| Mar, 2022 | $37.82 | $33.84 | $3.98 | 2,946,552.0 | +3.42% |
| Feb, 2022 | $37.61 | $33.58 | $4.03 | 3,609,768.0 | -3.18% |
| Jan, 2022 | $39.66 | $34.64 | $5.02 | 4,641,984.0 | -5.80% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):