SPDR S&P 500 ETF Trust (SPY)

Overview News Price History Option Chain Why SPY Down? Discussions Forecast Dividend History

SPDR S&P 500 ETF Trust Stock (SPY) Price History

The historical daily chart and data for SPDR S&P 500 ETF Trust stock (SPY), show that the latest closing stock price as of May 31, 2024, is $527.37.

SPDR S&P 500 ETF Trust all-time high stock price is $533.07, occurred on May 23, 2024.
The lowest SPDR S&P 500 ETF Trust stock price recorded was $181.02 on January 20, 2016. Since then, SPDR S&P 500 ETF Trust's stock price has risen over 191.33% to $527.37 now.
The 52-week high stock price for SPY is $533.07, representing a 1.08% increase from the current share price, occurred on May 23, 2024.
The 52-week low stock price for SPY is $408.91, indicating a -22.46% decrease from the current share price, occurred on October 30, 2023.
The closing price of SPDR S&P 500 ETF Trust (SPY) stock in the beginning of 2023 was $477.76. The stock closed the year at $382.43, a loss of over -19.95% for the year.

The table below shows more information about SPY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 31, 2024	$527.5	$518.4	$9.14	89,427,371.0	+0.91%
May 30, 2024	$525.2	$521.3	$3.87	45,959,830.0	-0.66%
May 29, 2024	$527.3	$525.4	$1.94	44,418,193.0	-0.70%
May 28, 2024	$530.5	$527.1	$3.40	36,139,000.0	+0.07%
May 24, 2024	$530.3	$526.9	$3.39	40,572,772.0	+0.66%
May 23, 2024	$533.1	$524.7	$8.35	56,519,087.0	-0.73%
May 22, 2024	$531.4	$527.6	$3.78	47,087,124.0	-0.29%
May 21, 2024	$531.5	$529.1	$2.45	33,298,228.0	+0.25%
May 20, 2024	$531.6	$529.2	$2.39	37,628,787.0	+0.12%
May 17, 2024	$529.5	$527.3	$2.20	59,026,632.0	+0.14%
May 16, 2024	$531.5	$528.5	$2.98	50,809,047.0	-0.21%
May 15, 2024	$530.1	$525.2	$4.90	59,329,158.0	+1.24%
May 14, 2024	$523.8	$520.6	$3.27	57,469,963.0	+0.46%
May 13, 2024	$522.7	$519.7	$2.93	36,556,115.0	+0.01%
May 10, 2024	$522.6	$519.6	$3.04	52,046,123.0	+0.13%
May 09, 2024	$520.2	$516.7	$3.50	43,451,429.0	+0.58%
May 08, 2024	$517.7	$515.1	$2.60	41,801,070.0	+0.01%
May 07, 2024	$518.6	$516.5	$2.12	50,630,198.0	+0.11%
May 06, 2024	$516.6	$513.3	$3.31	47,291,357.0	+1.03%
May 03, 2024	$512.5	$508.6	$3.99	71,819,109.0	+1.24%
May 02, 2024	$505.9	$499.6	$6.34	61,998,478.0	+0.94%

SPDR S&P 500 ETF Trust Stock (SPY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of SPDR S&P 500 ETF Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SPDR S&P 500 ETF Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

SPDR S&P 500 ETF Trust Stock (SPY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$533.1	$499.6	$33.52	1,232,609,329.0	+5.06%
Apr, 2024	$524.4	$493.9	$30.52	1,580,512,226.0	-4.03%
Mar, 2024	$524.6	$504.9	$19.70	1,466,282,885.0	+2.95%
Feb, 2024	$510.1	$483.8	$26.33	1,387,641,014.0	+5.22%
Jan, 2024	$491.6	$466.4	$25.19	1,693,988,654.0	+1.59%

SPDR S&P 500 ETF Trust Stock (SPY) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$477.6	$454.3	$23.24	1,630,949,806.0	+4.14%
Nov, 2023	$474.7	$418.6	$56.06	1,497,482,292.0	+9.13%
Oct, 2023	$438.1	$408.9	$29.23	1,994,155,807.0	-2.17%
Sep, 2023	$453.7	$422.3	$31.38	1,583,522,924.0	-5.08%
Aug, 2023	$457.2	$433.0	$24.24	1,744,273,577.0	-1.63%
Jul, 2023	$459.4	$437.1	$22.38	1,372,060,662.0	+3.27%
Jun, 2023	$453.5	$416.8	$36.67	1,736,379,900.0	+6.09%
May, 2023	$422.6	$403.7	$18.84	1,726,947,230.0	+0.46%
Apr, 2023	$415.9	$403.8	$12.16	1,387,725,175.0	+1.60%
Mar, 2023	$409.7	$380.6	$29.05	2,518,174,926.0	+3.31%
Feb, 2023	$418.3	$393.6	$24.67	1,600,660,258.0	-2.51%
Jan, 2023	$408.2	$377.8	$30.33	1,575,166,284.0	+6.29%

SPDR S&P 500 ETF Trust Stock (SPY) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$410.5	$374.8	$35.72	1,727,495,083.0	-6.19%
Nov, 2022	$407.7	$368.8	$38.89	1,743,062,639.0	+5.56%
Oct, 2022	$389.5	$348.1	$41.41	2,023,891,002.0	+8.13%
Sep, 2022	$411.7	$357.0	$54.69	1,994,917,584.0	-9.62%
Aug, 2022	$431.7	$395.0	$36.69	1,433,859,929.0	-4.08%
Jul, 2022	$413.0	$371.0	$41.99	1,271,192,507.0	+9.12%
Jun, 2022	$417.4	$362.2	$55.27	1,799,581,820.0	-8.57%
May, 2022	$429.7	$380.5	$49.12	2,408,078,313.0	+0.23%
Apr, 2022	$457.8	$411.2	$46.62	1,854,827,114.0	-8.78%
Mar, 2022	$462.1	$415.1	$46.95	2,377,744,077.0	+3.44%
Feb, 2022	$458.1	$410.6	$47.48	2,296,872,174.0	-2.95%
Jan, 2022	$480.0	$420.8	$59.22	2,457,319,797.0	-5.27%