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 April 16, 2026, is $57.51.

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 293.96% to $57.51 now.
The 52-week high stock price for SPYX is $57.35, representing a -0.27% increase from the current share price, occurred on April 15, 2026.
The 52-week low stock price for SPYX is $41.72, indicating a -27.45% decrease from the current share price, occurred on April 21, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 16, 2026	$57.51	$57.18	$0.333	95,972.0	+0.31%
Apr 15, 2026	$57.35	$56.84	$0.505	89,498.0	+0.90%
Apr 14, 2026	$56.85	$56.25	$0.60	41,987.0	+1.32%
Apr 13, 2026	$56.11	$55.31	$0.80	64,945.0	+0.97%
Apr 10, 2026	$55.77	$55.49	$0.28	63,985.0	-0.11%
Apr 09, 2026	$55.69	$55.07	$0.62	88,713.0	+0.69%
Apr 08, 2026	$55.38	$54.89	$0.49	239,771.0	+2.62%
Apr 07, 2026	$53.81	$53.18	$0.63	57,144.0	+0.07%
Apr 06, 2026	$53.81	$53.52	$0.2928	108,678.0	+0.39%
Apr 02, 2026	$53.70	$52.65	$1.05	50,658.0	+0.11%
Apr 01, 2026	$53.77	$53.29	$0.482	48,894.0	+0.89%
Mar 31, 2026	$53.11	$52.01	$1.10	100,936.0	+2.99%
Mar 30, 2026	$52.17	$51.28	$0.89	175,366.0	-0.37%
Mar 27, 2026	$52.40	$51.59	$0.8099	104,632.0	-1.84%
Mar 26, 2026	$53.43	$52.61	$0.82	97,337.0	-1.77%
Mar 25, 2026	$53.90	$53.40	$0.50	210,604.0	+0.62%
Mar 24, 2026	$53.56	$53.03	$0.535	92,403.0	-0.49%
Mar 23, 2026	$54.10	$53.49	$0.6097	66,776.0	+0.87%
Mar 20, 2026	$53.78	$52.78	$0.995	145,028.0	-1.45%
Mar 19, 2026	$54.05	$53.49	$0.5594	86,348.0	-0.36%
Mar 18, 2026	$54.69	$54.03	$0.654	138,512.0	-1.40%
Mar 17, 2026	$55.13	$54.79	$0.34	52,817.0	+0.19%

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
Apr, 2026	$57.51	$52.65	$4.86	950,245.0	+8.45%
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%