Get the Stockscreener App
49.03
1.03%
0.50
After Hours:
49.03
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 January 17, 2025, is $49.03.
- 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 235.90% to $49.03 now.
- The 52-week high stock price for SPYX is $50.01, representing a 2.00% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SPYX is $39.54, indicating a -19.36% decrease from the current share price, occurred on January 31, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $49.17 | $48.91 | $0.258 | 41,377.0 | +1.03% |
| Jan 16, 2025 | $48.77 | $48.51 | $0.26 | 124,685.0 | -0.27% |
| Jan 15, 2025 | $48.72 | $48.41 | $0.31 | 27,586.0 | +1.82% |
| Jan 14, 2025 | $48.00 | $47.50 | $0.4987 | 61,645.0 | +0.10% |
| Jan 13, 2025 | $47.74 | $47.17 | $0.57 | 70,190.0 | +0.17% |
| Jan 10, 2025 | $48.08 | $47.51 | $0.57 | 79,160.0 | -1.55% |
| Jan 08, 2025 | $48.51 | $48.11 | $0.40 | 778,345.0 | +0.14% |
| Jan 07, 2025 | $49.10 | $48.22 | $0.8847 | 107,750.0 | -1.22% |
| Jan 06, 2025 | $49.27 | $48.79 | $0.48 | 178,856.0 | +0.66% |
| Jan 03, 2025 | $48.69 | $48.20 | $0.485 | 60,478.0 | +1.29% |
| Jan 02, 2025 | $48.55 | $47.48 | $1.07 | 255,915.0 | -0.31% |
| Dec 31, 2024 | $48.53 | $48.04 | $0.49 | 144,487.0 | -0.48% |
| Dec 30, 2024 | $48.63 | $48.07 | $0.5588 | 65,463.0 | -1.08% |
| Dec 27, 2024 | $49.17 | $48.57 | $0.5997 | 41,572.0 | -1.16% |
| Dec 26, 2024 | $49.55 | $49.30 | $0.2465 | 54,192.0 | +0.02% |
| Dec 24, 2024 | $49.47 | $49.01 | $0.46 | 27,027.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $49.27 | $47.17 | $2.10 | 1,827,364.0 | +1.83% |
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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):