Get the Stockscreener App
46.09
0.45%
-0.21
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 May 06, 2025, is $46.09.
- 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 215.76% to $46.09 now.
- The 52-week high stock price for SPYX is $50.35, representing a 9.24% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPYX is $39.59, indicating a -14.10% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $46.21 | $45.80 | $0.41 | 11,472.0 | -0.46% |
| May 05, 2025 | $46.57 | $46.20 | $0.37 | 172,664.0 | -0.60% |
| May 02, 2025 | $46.71 | $46.31 | $0.40 | 56,936.0 | +1.55% |
| May 01, 2025 | $46.34 | $45.87 | $0.475 | 79,725.0 | +0.33% |
| Apr 30, 2025 | $45.72 | $44.53 | $1.19 | 139,905.0 | +0.51% |
| Apr 29, 2025 | $45.59 | $45.02 | $0.57 | 61,948.0 | +0.57% |
| Apr 28, 2025 | $45.45 | $44.75 | $0.70 | 86,668.0 | +0.09% |
| Apr 25, 2025 | $45.21 | $44.71 | $0.50 | 74,202.0 | +0.71% |
| Apr 24, 2025 | $44.92 | $44.01 | $0.91 | 161,886.0 | +1.91% |
| Apr 23, 2025 | $44.75 | $43.83 | $0.925 | 143,787.0 | +1.83% |
| Apr 22, 2025 | $43.39 | $42.61 | $0.78 | 102,725.0 | +2.54% |
| Apr 21, 2025 | $42.80 | $41.72 | $1.08 | 62,761.0 | -2.36% |
| Apr 17, 2025 | $43.55 | $43.02 | $0.53 | 65,843.0 | +0.09% |
| Apr 16, 2025 | $43.90 | $42.73 | $1.17 | 76,005.0 | -2.31% |
| Apr 15, 2025 | $44.63 | $44.13 | $0.4925 | 44,017.0 | -0.25% |
| Apr 14, 2025 | $44.70 | $43.90 | $0.80 | 65,831.0 | +0.96% |
| Apr 11, 2025 | $44.00 | $42.74 | $1.26 | 132,114.0 | +1.74% |
| Apr 10, 2025 | $43.67 | $41.88 | $1.79 | 197,357.0 | -3.77% |
| Apr 09, 2025 | $44.81 | $40.50 | $4.31 | 171,893.0 | +9.83% |
| Apr 08, 2025 | $43.04 | $40.12 | $2.92 | 167,083.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $46.71 | $45.80 | $0.91 | 320,797.0 | +0.80% |
| 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% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):