590.50
price up icon0.03%   0.20
pre-market  Pre-market:  589.49   -1.01   -0.17%
loading

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 November 20, 2024, is $590.50.
  • Spdr S P 500 Etf Trust all-time high stock price is $600.17, occurred on November 11, 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 226.21% to $590.50 now.
  • The 52-week high stock price for SPY is $600.17, representing a 1.64% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for SPY is $453.34, indicating a -23.23% decrease from the current share price, occurred on November 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:
Date High Low High - Low Volume % Change
Nov 20, 2024 $590.8 $584.6 $6.16 48,848,072.0 +0.03%
Nov 19, 2024 $591.0 $584.0 $7.01 47,876,051.0 +0.37%
Nov 18, 2024 $589.5 $585.3 $4.15 35,551,045.0 +0.41%
Nov 15, 2024 $590.2 $583.9 $6.34 74,858,371.0 -1.28%
Nov 14, 2024 $597.8 $592.6 $5.16 38,439,046.0 -0.64%
Nov 13, 2024 $599.2 $595.0 $4.27 46,107,894.0 +0.05%
Nov 12, 2024 $599.3 $594.4 $4.92 42,553,238.0 -0.31%
Nov 11, 2024 $600.2 $597.0 $3.17 37,244,443.0 +0.10%
Nov 08, 2024 $599.6 $596.2 $3.48 45,962,969.0 +0.43%
Nov 07, 2024 $596.6 $593.0 $3.65 45,971,890.0 +0.77%
Nov 06, 2024 $591.9 $585.4 $6.54 66,573,751.0 +2.49%
Nov 05, 2024 $576.7 $570.5 $6.22 39,062,749.0 +1.21%
Nov 04, 2024 $572.5 $567.9 $4.61 36,449,211.0 -0.22%
Nov 01, 2024 $575.5 $570.6 $4.93 44,287,328.0 +0.42%
Oct 31, 2024 $575.6 $568.4 $7.19 59,501,821.0 -1.96%
Oct 30, 2024 $583.3 $579.3 $4.03 40,269,504.0 -0.30%
Oct 29, 2024 $582.9 $578.4 $4.48 41,745,000.0 +0.16%
Oct 28, 2024 $582.7 $580.5 $2.19 29,925,262.0 +0.31%
Oct 25, 2024 $584.5 $578.1 $6.38 46,119,821.0 -0.03%
Oct 24, 2024 $580.1 $576.6 $3.49 34,777,123.0 +0.22%
Oct 23, 2024 $581.7 $574.4 $7.29 48,707,198.0 -0.91%
Oct 22, 2024 $584.5 $580.4 $4.12 33,560,659.0 -0.05%

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
Nov, 2024 $600.2 $567.9 $32.28 698,634,130.0 +3.84%
Oct, 2024 $586.1 $565.3 $20.85 965,546,293.0 -0.89%
Sep, 2024 $574.7 $539.4 $35.27 1,041,960,793.0 +1.79%
Aug, 2024 $564.2 $510.3 $53.93 1,225,773,468.0 +2.34%
Jul, 2024 $565.2 $537.5 $27.71 1,025,725,985.0 +1.21%
Jun, 2024 $550.3 $522.6 $27.68 878,086,104.0 +3.20%
May, 2024 $533.1 $499.6 $33.52 1,143,181,958.0 +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%
exchange_traded_fund VTI
$293.00
price up icon 0.06%
exchange_traded_fund IVV
$593.44
price up icon 0.05%
exchange_traded_fund VB
$249.78
price up icon 0.52%
exchange_traded_fund QQQ
$503.17
price down icon 0.06%
exchange_traded_fund IWF
$392.76
price down icon 0.16%
Cap:     |  Volume (24h):