Get the Stockscreener App
508.26
0.95%
+4.77
After Hours:
508.69
0.43
+0.08%
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 April 26, 2024, is $508.26.
- SPDR S&P 500 ETF Trust all-time high stock price is $524.61, occurred on March 28, 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 180.78% to $508.26 now.
- The 52-week high stock price for SPY is $524.61, representing a 3.22% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SPY is $403.74, indicating a -20.56% decrease from the current share price, occurred on May 04, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $509.9 | $505.7 | $4.18 | 63,100,173.0 | +0.95% |
| Apr 25, 2024 | $504.3 | $497.5 | $6.78 | 68,476,026.0 | -0.38% |
| Apr 24, 2024 | $507.4 | $503.1 | $4.24 | 55,399,232.0 | -0.05% |
| Apr 23, 2024 | $506.1 | $499.5 | $6.56 | 64,131,425.0 | +1.19% |
| Apr 22, 2024 | $502.4 | $495.4 | $6.95 | 67,580,311.0 | +0.92% |
| Apr 19, 2024 | $500.5 | $493.9 | $6.59 | 103,746,195.0 | -0.87% |
| Apr 18, 2024 | $504.1 | $498.6 | $5.57 | 74,197,822.0 | -0.21% |
| Apr 17, 2024 | $506.2 | $499.1 | $7.10 | 75,410,521.0 | -0.59% |
| Apr 16, 2024 | $506.5 | $502.2 | $4.29 | 72,913,619.0 | -0.18% |
| Apr 15, 2024 | $515.3 | $503.6 | $11.72 | 91,796,506.0 | -1.25% |
| Apr 12, 2024 | $515.8 | $509.1 | $6.74 | 92,364,744.0 | -1.38% |
| Apr 11, 2024 | $519.5 | $512.1 | $7.40 | 69,986,097.0 | +0.75% |
| Apr 10, 2024 | $516.2 | $512.1 | $4.07 | 82,375,823.0 | -1.00% |
| Apr 09, 2024 | $520.8 | $514.4 | $6.40 | 67,914,879.0 | +0.13% |
| Apr 08, 2024 | $520.2 | $517.9 | $2.29 | 42,916,550.0 | +0.05% |
| Apr 05, 2024 | $520.4 | $514.0 | $6.43 | 74,992,664.0 | +1.04% |
| Apr 04, 2024 | $523.9 | $512.8 | $11.11 | 96,504,783.0 | -1.22% |
| Apr 03, 2024 | $521.0 | $517.7 | $3.29 | 58,747,979.0 | +0.11% |
| Apr 02, 2024 | $519.0 | $516.5 | $2.50 | 74,287,127.0 | -0.64% |
| Apr 01, 2024 | $524.4 | $521.0 | $3.41 | 62,728,971.0 | -0.17% |
| Mar 28, 2024 | $524.6 | $522.8 | $1.83 | 95,383,825.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $524.4 | $493.9 | $30.52 | 1,522,671,620.0 | -2.83% |
| 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% |
0.93%
Cap:
|
Volume (24h):