Get the Stockscreener App
773.17
1.05%
8.01
After Hours:
772.70
-0.47
-0.06%
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 September 03, 2026, is $773.17.
- Spdr S P 500 Etf Trust all-time high stock price is $779.37, occurred on August 13, 2026.
- The lowest Spdr S P 500 Etf Trust stock price recorded was $69.00 on February 02, 2026. Since then, Spdr S P 500 Etf Trust's stock price has risen over 1,020% to $773.17 now.
- The 52-week high stock price for SPY is $779.37, representing a 0.80% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for SPY is $69.00, indicating a -91.08% decrease from the current share price, occurred on February 02, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $774.0 | $767.5 | $6.58 | 41,778,550.0 | +1.05% |
| Sep 02, 2026 | $766.4 | $761.7 | $4.70 | 29,173,808.0 | +0.44% |
| Sep 01, 2026 | $764.7 | $759.5 | $5.19 | 40,114,536.0 | -0.69% |
| Aug 31, 2026 | $768.0 | $764.7 | $3.28 | 38,700,816.0 | -0.30% |
| Aug 28, 2026 | $775.3 | $768.3 | $6.99 | 36,343,245.0 | -0.23% |
| Aug 27, 2026 | $772.4 | $767.2 | $5.20 | 34,434,074.0 | +0.66% |
| Aug 26, 2026 | $767.4 | $763.9 | $3.42 | 27,426,314.0 | +0.02% |
| Aug 25, 2026 | $766.8 | $763.1 | $3.73 | 27,351,204.0 | +0.32% |
| Aug 24, 2026 | $765.2 | $762.1 | $3.14 | 31,989,023.0 | -0.29% |
| Aug 21, 2026 | $767.9 | $764.2 | $3.68 | 38,671,143.0 | +0.41% |
| Aug 20, 2026 | $768.1 | $762.0 | $6.11 | 44,713,532.0 | -0.84% |
| Aug 19, 2026 | $772.5 | $768.1 | $4.37 | 39,876,944.0 | +0.21% |
| Aug 18, 2026 | $769.5 | $766.9 | $2.58 | 43,245,123.0 | -0.68% |
| Aug 17, 2026 | $776.8 | $772.5 | $4.26 | 33,288,709.0 | -0.47% |
| Aug 14, 2026 | $778.8 | $775.4 | $3.37 | 31,132,193.0 | -0.20% |
| Aug 13, 2026 | $779.4 | $774.1 | $5.26 | 35,048,480.0 | +0.70% |
| Aug 12, 2026 | $774.9 | $771.3 | $3.62 | 33,209,154.0 | +0.25% |
| Aug 11, 2026 | $774.6 | $769.2 | $5.41 | 36,507,677.0 | -0.32% |
| Aug 10, 2026 | $775.0 | $771.6 | $3.43 | 39,204,542.0 | -0.03% |
| Aug 07, 2026 | $773.9 | $769.6 | $4.30 | 42,841,962.0 | +0.61% |
| Aug 06, 2026 | $771.8 | $767.5 | $4.36 | 38,079,781.0 | -0.16% |
| Aug 05, 2026 | $776.9 | $769.5 | $7.34 | 44,226,617.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $774.0 | $759.5 | $14.55 | 152,845,444.0 | +0.80% |
| Aug, 2026 | $779.4 | $748.8 | $30.57 | 824,858,894.0 | +2.71% |
| Jul, 2026 | $755.6 | $729.1 | $26.48 | 1,044,307,483.0 | +0.01% |
| Jun, 2026 | $760.4 | $716.6 | $43.82 | 1,303,962,759.0 | -1.28% |
| May, 2026 | $758.1 | $715.0 | $43.09 | 935,837,550.0 | +5.26% |
| Apr, 2026 | $719.8 | $645.1 | $74.68 | 1,174,790,879.0 | +10.51% |
| Mar, 2026 | $688.6 | $629.3 | $59.34 | 2,220,126,409.0 | -5.20% |
| Feb, 2026 | $697.1 | $69.00 | $628.1 | 1,601,350,528.0 | -0.86% |
| Jan, 2026 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):