Get the Stockscreener App
48.19
0.41%
0.195
After Hours:
49.14
0.955
+1.98%
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 November 18, 2024, is $48.19.
- 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 230.11% to $48.19 now.
- The 52-week high stock price for SPYX is $49.25, representing a 2.21% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for SPYX is $36.78, indicating a -23.67% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Ssga Spdr S P 500 Fossil Fuel Free Etf (SPYX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $48.32 | $47.99 | $0.33 | 69,572.0 | +0.41% |
| Nov 15, 2024 | $48.38 | $47.89 | $0.4942 | 93,561.0 | -1.42% |
| Nov 14, 2024 | $49.01 | $48.65 | $0.365 | 43,089.0 | -0.63% |
| Nov 13, 2024 | $49.16 | $48.84 | $0.32 | 73,583.0 | +0.00% |
| Nov 12, 2024 | $49.18 | $48.81 | $0.365 | 59,789.0 | -0.28% |
| Nov 11, 2024 | $49.25 | $49.00 | $0.25 | 422,079.0 | +0.12% |
| Nov 08, 2024 | $49.20 | $48.89 | $0.3083 | 55,436.0 | +0.41% |
| Nov 07, 2024 | $48.95 | $48.65 | $0.30 | 112,144.0 | +0.83% |
| Nov 06, 2024 | $48.54 | $48.05 | $0.4909 | 737,342.0 | +2.47% |
| Nov 05, 2024 | $47.30 | $46.83 | $0.47 | 34,219.0 | +1.18% |
| Nov 04, 2024 | $46.98 | $46.61 | $0.37 | 121,831.0 | -0.30% |
| Nov 01, 2024 | $47.22 | $46.79 | $0.43 | 41,942.0 | +0.64% |
| Oct 31, 2024 | $47.30 | $46.59 | $0.71 | 67,468.0 | -2.16% |
| Oct 30, 2024 | $47.90 | $47.60 | $0.3001 | 46,153.0 | -0.33% |
| Oct 29, 2024 | $47.88 | $47.55 | $0.335 | 54,233.0 | +0.19% |
| Oct 28, 2024 | $47.87 | $47.69 | $0.18 | 93,467.0 | +0.32% |
| Oct 25, 2024 | $47.96 | $47.50 | $0.46 | 37,428.0 | -0.02% |
| Oct 24, 2024 | $47.60 | $47.37 | $0.234 | 65,995.0 | +0.22% |
| Oct 23, 2024 | $47.75 | $47.16 | $0.586 | 60,665.0 | -0.94% |
| Oct 22, 2024 | $47.96 | $47.66 | $0.297 | 32,639.0 | +0.03% |
| Oct 21, 2024 | $48.00 | $47.68 | $0.3209 | 42,152.0 | -0.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $49.25 | $46.61 | $2.64 | 1,934,159.0 | +3.42% |
| 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% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.23 | $30.39 | $2.84 | 3,503,859.0 | -5.61% |
| Nov, 2022 | $32.97 | $29.75 | $3.22 | 3,036,141.0 | +5.74% |
| Oct, 2022 | $31.44 | $28.18 | $3.26 | 2,967,885.0 | +7.32% |
| Sep, 2022 | $33.43 | $29.02 | $4.41 | 3,465,729.0 | -9.48% |
| Aug, 2022 | $35.23 | $32.09 | $3.14 | 2,100,255.0 | -4.16% |
| Jul, 2022 | $33.63 | $30.32 | $3.30 | 2,588,799.0 | +8.91% |
| Jun, 2022 | $33.90 | $29.55 | $4.34 | 4,579,905.0 | -8.30% |
| May, 2022 | $34.99 | $30.93 | $4.06 | 4,608,132.0 | -0.30% |
| Apr, 2022 | $37.42 | $33.59 | $3.83 | 2,045,595.0 | -9.12% |
| Mar, 2022 | $37.82 | $33.84 | $3.98 | 2,946,552.0 | +3.42% |
| Feb, 2022 | $37.61 | $33.58 | $4.03 | 3,609,768.0 | -3.18% |
| Jan, 2022 | $39.66 | $34.64 | $5.02 | 4,641,984.0 | -5.80% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):