Get the Stockscreener App
691.66
0.08%
-0.58
After Hours:
691.42
-0.24
-0.03%
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 January 16, 2026, is $691.66.
- Spdr S P 500 Etf Trust all-time high stock price is $696.09, occurred on January 12, 2026.
- 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 282.09% to $691.66 now.
- The 52-week high stock price for SPY is $696.09, representing a 0.64% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for SPY is $481.80, indicating a -30.34% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr S P 500 Etf Trust (SPY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $694.2 | $690.1 | $4.15 | 78,755,985.0 | -0.08% |
| Jan 15, 2026 | $695.5 | $691.2 | $4.20 | 77,147,526.0 | +0.27% |
| Jan 14, 2026 | $691.7 | $686.0 | $5.68 | 93,505,835.0 | -0.49% |
| Jan 13, 2026 | $696.1 | $691.4 | $4.74 | 77,845,739.0 | -0.20% |
| Jan 12, 2026 | $696.1 | $690.6 | $5.46 | 63,418,957.0 | +0.16% |
| Jan 09, 2026 | $695.3 | $689.2 | $6.13 | 77,743,887.0 | +0.66% |
| Jan 08, 2026 | $690.6 | $687.5 | $3.12 | 63,601,207.0 | -0.01% |
| Jan 07, 2026 | $694.0 | $689.3 | $4.64 | 75,292,539.0 | -0.32% |
| Jan 06, 2026 | $692.3 | $687.8 | $4.54 | 68,927,489.0 | +0.59% |
| Jan 05, 2026 | $689.4 | $686.4 | $3.05 | 71,422,415.0 | +0.67% |
| Jan 02, 2026 | $686.9 | $679.8 | $7.05 | 89,100,090.0 | +0.18% |
| Dec 31, 2025 | $687.4 | $681.7 | $5.65 | 74,055,735.0 | -0.74% |
| Dec 30, 2025 | $688.6 | $686.6 | $1.97 | 46,967,375.0 | -0.12% |
| Dec 29, 2025 | $689.2 | $686.1 | $3.13 | 61,980,331.0 | -0.36% |
| Dec 26, 2025 | $691.7 | $689.3 | $2.39 | 41,408,591.0 | -0.01% |
| Dec 24, 2025 | $690.8 | $687.8 | $3.03 | 39,543,374.0 | +0.35% |
| Dec 23, 2025 | $688.2 | $683.9 | $4.33 | 64,167,623.0 | +0.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $696.1 | $679.8 | $16.27 | 915,517,654.0 | +1.43% |
Spdr S P 500 Etf Trust Stock (SPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| Nov, 2025 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| Oct, 2025 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +2.38% |
| Sep, 2025 | $667.3 | $634.9 | $32.42 | 1,602,774,557.0 | +3.28% |
| Aug, 2025 | $649.5 | $619.3 | $30.19 | 1,409,613,638.0 | +2.05% |
| Jul, 2025 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| Jun, 2025 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| May, 2025 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| Apr, 2025 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| Mar, 2025 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| Feb, 2025 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| Jan, 2025 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
Spdr S P 500 Etf Trust Stock (SPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| Nov, 2024 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 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% |
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):