Get the Stockscreener App
63.29
0.55%
-0.3601
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 August 17, 2026, is $63.29.
- 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 333.59% to $63.29 now.
- The 52-week high stock price for SPYX is $63.96, representing a 1.05% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SPYX is $51.28, indicating a -18.98% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $63.69 | $63.29 | $0.3999 | 36,613.0 | -0.57% |
| Aug 14, 2026 | $63.86 | $63.58 | $0.28 | 24,737.0 | -0.22% |
| Aug 13, 2026 | $63.96 | $63.62 | $0.3409 | 33,817.0 | +0.60% |
| Aug 12, 2026 | $63.53 | $63.31 | $0.22 | 21,207.0 | +0.26% |
| Aug 11, 2026 | $63.63 | $63.16 | $0.47 | 22,355.0 | -0.35% |
| Aug 10, 2026 | $63.61 | $63.41 | $0.20 | 34,645.0 | -0.13% |
| Aug 07, 2026 | $63.60 | $63.32 | $0.28 | 26,783.0 | +0.67% |
| Aug 06, 2026 | $63.41 | $63.08 | $0.3349 | 38,046.0 | -0.17% |
| Aug 05, 2026 | $63.77 | $63.24 | $0.529 | 55,840.0 | -0.19% |
| Aug 04, 2026 | $63.51 | $62.42 | $1.09 | 47,770.0 | +1.82% |
| Aug 03, 2026 | $62.29 | $61.51 | $0.78 | 245,772.0 | +1.60% |
| Jul 31, 2026 | $61.44 | $60.63 | $0.81 | 40,975.0 | +0.64% |
| Jul 30, 2026 | $60.93 | $60.35 | $0.58 | 434,364.0 | +1.53% |
| Jul 29, 2026 | $60.98 | $59.89 | $1.09 | 30,570.0 | -1.48% |
| Jul 28, 2026 | $60.97 | $60.52 | $0.4451 | 35,944.0 | +0.31% |
| Jul 27, 2026 | $61.11 | $60.42 | $0.69 | 43,710.0 | +0.13% |
| Jul 24, 2026 | $60.95 | $60.45 | $0.50 | 20,842.0 | +0.15% |
| Jul 23, 2026 | $60.78 | $60.24 | $0.54 | 31,932.0 | -1.34% |
| Jul 22, 2026 | $61.49 | $61.25 | $0.24 | 24,148.0 | -0.11% |
| Jul 21, 2026 | $61.41 | $61.07 | $0.3442 | 34,353.0 | +0.78% |
| Jul 20, 2026 | $61.44 | $60.86 | $0.575 | 36,727.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $63.96 | $61.51 | $2.45 | 587,585.0 | +3.33% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):