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 September 22, 2026, is $63.40.

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 334.34% to $63.40 now.
The 52-week high stock price for SPYX is $63.96, representing a 0.88% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for SPYX is $51.28, indicating a -19.12% decrease from the current share price, occurred on March 30, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 22, 2026	$63.59	$63.38	$0.21	12,179.0	-0.05%
Sep 21, 2026	$63.52	$62.77	$0.75	35,786.0	+1.49%
Sep 18, 2026	$62.55	$62.31	$0.24	27,616.0	+0.02%
Sep 17, 2026	$62.57	$62.27	$0.3041	35,490.0	+1.13%
Sep 16, 2026	$62.37	$61.41	$0.9599	85,778.0	-0.32%
Sep 15, 2026	$62.29	$61.94	$0.355	39,126.0	-0.55%
Sep 14, 2026	$62.50	$62.12	$0.38	46,358.0	-0.38%
Sep 11, 2026	$62.75	$62.55	$0.1981	56,431.0	+0.79%
Sep 10, 2026	$62.20	$61.97	$0.235	120,048.0	-0.53%
Sep 09, 2026	$62.59	$62.32	$0.2699	84,248.0	-0.52%
Sep 08, 2026	$63.11	$62.69	$0.42	89,261.0	-0.60%
Sep 04, 2026	$63.34	$63.05	$0.29	44,398.0	-0.40%
Sep 03, 2026	$63.44	$62.93	$0.51	75,813.0	+1.10%
Sep 02, 2026	$62.82	$62.46	$0.358	33,532.0	+0.42%
Sep 01, 2026	$62.66	$62.29	$0.375	53,562.0	-0.73%
Aug 31, 2026	$62.95	$62.73	$0.225	40,668.0	-0.40%
Aug 28, 2026	$63.61	$63.06	$0.5531	34,460.0	-0.21%
Aug 27, 2026	$63.31	$62.94	$0.3696	30,622.0	+0.76%
Aug 26, 2026	$62.89	$62.63	$0.2599	49,838.0	-0.06%
Aug 25, 2026	$62.83	$62.56	$0.27	32,686.0	+0.38%

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
Sep, 2026	$63.59	$61.41	$2.18	839,626.0	+0.83%
Aug, 2026	$63.96	$61.51	$2.45	966,694.0	+2.66%
Jul, 2026	$62.03	$59.89	$2.14	1,473,391.0	+0.25%
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%