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 May 26, 2026, is $61.43.

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 320.85% to $61.43 now.
The 52-week high stock price for SPYX is $61.56, representing a 0.21% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SPYX is $47.51, indicating a -22.66% decrease from the current share price, occurred on June 02, 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
May 26, 2026	$61.56	$61.26	$0.30	145,247.0	+0.70%
May 22, 2026	$61.25	$60.99	$0.2646	34,728.0	+0.38%
May 21, 2026	$60.86	$60.31	$0.545	50,914.0	+0.16%
May 20, 2026	$60.67	$59.97	$0.70	79,509.0	+1.18%
May 19, 2026	$60.28	$59.83	$0.45	51,759.0	-0.70%
May 18, 2026	$60.64	$59.99	$0.65	63,977.0	-0.03%
May 15, 2026	$60.80	$60.37	$0.43	66,381.0	-1.31%
May 14, 2026	$61.34	$60.92	$0.42	65,001.0	+0.74%
May 13, 2026	$60.86	$60.20	$0.6578	71,135.0	+0.60%
May 12, 2026	$60.43	$59.90	$0.53	225,014.0	-0.10%
May 11, 2026	$60.59	$60.27	$0.325	1,607,673.0	+0.12%
May 08, 2026	$60.42	$60.12	$0.3001	74,624.0	+0.75%
May 07, 2026	$60.30	$59.80	$0.505	52,006.0	-0.23%
May 06, 2026	$60.11	$59.52	$0.59	116,097.0	+1.52%
May 05, 2026	$59.26	$58.99	$0.265	144,191.0	+0.75%
May 04, 2026	$59.06	$58.46	$0.60	78,027.0	-0.39%
May 01, 2026	$59.31	$58.89	$0.425	243,841.0	+0.32%
Apr 30, 2026	$58.85	$58.11	$0.744	511,493.0	+0.98%
Apr 29, 2026	$58.32	$57.97	$0.35	159,957.0	-0.12%
Apr 28, 2026	$58.33	$58.06	$0.27	332,435.0	-0.44%

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
May, 2026	$61.56	$58.46	$3.10	3,315,371.0	+4.53%
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%