loading

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 August 22, 2025, is $53.10.
  • 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 263.78% to $53.10 now.
  • The 52-week high stock price for SPYX is $53.22, representing a 0.23% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for SPYX is $39.59, indicating a -25.44% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $53.19 $52.49 $0.70 93,805.0 +1.49%
Aug 21, 2025 $52.51 $52.17 $0.34 62,747.0 -0.46%
Aug 20, 2025 $52.65 $52.11 $0.54 234,433.0 -0.23%
Aug 19, 2025 $53.04 $52.59 $0.45 113,119.0 -0.47%
Aug 18, 2025 $53.02 $52.88 $0.14 220,774.0 -0.06%
Aug 15, 2025 $53.22 $52.95 $0.265 56,361.0 -0.21%
Aug 14, 2025 $53.14 $52.94 $0.20 94,160.0 +0.00%
Aug 13, 2025 $53.20 $52.93 $0.27 38,395.0 +0.25%
Aug 12, 2025 $52.94 $52.46 $0.48 38,688.0 +1.15%
Aug 11, 2025 $52.59 $52.32 $0.2691 41,773.0 -0.19%
Aug 08, 2025 $52.49 $52.17 $0.32 66,148.0 +0.75%
Aug 07, 2025 $52.40 $51.78 $0.62 29,407.0 +0.00%
Aug 06, 2025 $52.12 $51.69 $0.4358 42,610.0 +0.70%
Aug 05, 2025 $52.04 $51.62 $0.42 71,424.0 -0.48%
Aug 04, 2025 $51.94 $51.49 $0.45 82,779.0 +1.52%
Aug 01, 2025 $51.49 $50.97 $0.52 77,736.0 -1.56%
Jul 31, 2025 $52.60 $51.87 $0.73 45,741.0 -0.34%
Jul 30, 2025 $52.35 $51.97 $0.38 27,417.0 -0.11%
Jul 29, 2025 $52.51 $52.16 $0.3499 50,575.0 -0.34%
Jul 28, 2025 $52.45 $52.27 $0.1842 89,076.0 -0.04%
Jul 25, 2025 $52.44 $52.24 $0.1951 32,760.0 +0.47%
Jul 24, 2025 $52.30 $52.13 $0.17 47,653.0 +0.11%

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
Aug, 2025 $53.22 $50.97 $2.25 1,458,164.0 +2.17%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):