Get the Stockscreener App
45.86
0.53%
0.24
After Hours:
44.76
-1.10
-2.40%
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 March 12, 2025, is $45.86.
- 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 214.18% to $45.86 now.
- The 52-week high stock price for SPYX is $50.35, representing a 9.79% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPYX is $40.31, indicating a -12.10% decrease from the current share price, occurred on April 19, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $46.20 | $45.43 | $0.77 | 751,131.0 | +0.53% |
| Mar 11, 2025 | $46.13 | $45.28 | $0.85 | 110,284.0 | -0.76% |
| Mar 10, 2025 | $46.65 | $45.57 | $1.08 | 116,989.0 | -2.75% |
| Mar 07, 2025 | $47.38 | $46.40 | $0.98 | 108,901.0 | +0.53% |
| Mar 06, 2025 | $47.65 | $46.82 | $0.83 | 144,327.0 | -1.88% |
| Mar 05, 2025 | $48.05 | $47.10 | $0.955 | 129,671.0 | +1.10% |
| Mar 04, 2025 | $47.92 | $47.33 | $0.59 | 9,191.0 | -1.23% |
| Mar 03, 2025 | $49.00 | $47.67 | $1.33 | 102,243.0 | -1.58% |
| Feb 28, 2025 | $48.76 | $47.82 | $0.94 | 66,145.0 | +1.56% |
| Feb 27, 2025 | $49.09 | $48.01 | $1.08 | 340,259.0 | -1.68% |
| Feb 26, 2025 | $49.24 | $48.62 | $0.62 | 277,409.0 | +0.02% |
| Feb 25, 2025 | $49.05 | $48.50 | $0.55 | 47,497.0 | -0.41% |
| Feb 24, 2025 | $49.45 | $48.97 | $0.48 | 150,065.0 | -0.48% |
| Feb 21, 2025 | $50.08 | $49.24 | $0.84 | 52,431.0 | -1.71% |
| Feb 20, 2025 | $50.24 | $49.86 | $0.38 | 66,723.0 | -0.44% |
| Feb 19, 2025 | $50.35 | $50.06 | $0.2925 | 45,690.0 | +0.26% |
| Feb 18, 2025 | $50.20 | $49.98 | $0.2215 | 72,382.0 | +0.20% |
| Feb 14, 2025 | $50.19 | $50.08 | $0.1135 | 63,483.0 | +0.02% |
| Feb 13, 2025 | $50.11 | $49.61 | $0.5001 | 47,079.0 | +1.05% |
| Feb 12, 2025 | $49.66 | $49.20 | $0.46 | 120,917.0 | -0.28% |
| Feb 11, 2025 | $49.73 | $49.50 | $0.2329 | 24,302.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $49.00 | $45.28 | $3.72 | 2,223,868.0 | -5.95% |
| 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% |
0.45%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):