45.21
price down icon1.42%   -0.65
after-market After Hours: 45.24 0.03 +0.07%
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 March 13, 2025, is $45.21.
  • 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 209.73% to $45.21 now.
  • The 52-week high stock price for SPYX is $50.35, representing a 11.37% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for SPYX is $40.31, indicating a -10.84% 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:
Date High Low High - Low Volume % Change
Mar 13, 2025 $45.84 $45.09 $0.7531 187,378.0 -1.42%
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%

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 $45.09 $3.91 1,847,493.0 -7.28%
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
$168.57
price down icon 0.51%
exchange_traded_fund VUG
$369.10
price down icon 2.07%
exchange_traded_fund IJH
$57.21
price down icon 1.55%
exchange_traded_fund EFA
$82.20
price down icon 0.66%
exchange_traded_fund IWF
$360.07
price down icon 2.13%
exchange_traded_fund QQQ
$468.34
price down icon 1.80%
Cap:     |  Volume (24h):