Get the Stockscreener App
683.04
0.09%
-0.59
Pre-market:
682.62
-0.42
-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 December 09, 2025, is $683.04.
- Spdr S P 500 Etf Trust all-time high stock price is $689.70, occurred on October 29, 2025.
- 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 277.33% to $683.04 now.
- The 52-week high stock price for SPY is $689.70, representing a 0.98% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SPY is $481.80, indicating a -29.46% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $685.4 | $682.6 | $2.79 | 57,983,734.0 | -0.09% |
| Dec 08, 2025 | $686.6 | $681.6 | $5.07 | 54,271,585.0 | -0.30% |
| Dec 05, 2025 | $688.4 | $684.6 | $3.81 | 78,397,812.0 | +0.19% |
| Dec 04, 2025 | $685.4 | $681.3 | $4.03 | 61,446,160.0 | +0.07% |
| Dec 03, 2025 | $684.9 | $679.7 | $5.22 | 56,990,718.0 | +0.35% |
| Dec 02, 2025 | $683.8 | $679.3 | $4.49 | 62,716,071.0 | +0.19% |
| Dec 01, 2025 | $683.0 | $678.7 | $4.25 | 60,299,893.0 | -0.46% |
| Nov 28, 2025 | $683.7 | $680.5 | $3.16 | 50,208,935.0 | +0.55% |
| Nov 26, 2025 | $681.7 | $676.7 | $4.98 | 71,424,994.0 | +0.69% |
| Nov 25, 2025 | $676.2 | $664.5 | $11.73 | 80,827,423.0 | +0.94% |
| Nov 24, 2025 | $670.1 | $661.6 | $8.47 | 80,007,182.0 | +1.47% |
| Nov 21, 2025 | $664.5 | $650.9 | $13.70 | 122,723,593.0 | +1.00% |
| Nov 20, 2025 | $675.6 | $651.9 | $23.67 | 162,784,593.0 | -1.52% |
| Nov 19, 2025 | $667.3 | $658.7 | $8.60 | 93,426,817.0 | +0.39% |
| Nov 18, 2025 | $665.1 | $655.9 | $9.26 | 113,741,475.0 | -0.84% |
| Nov 17, 2025 | $673.7 | $662.2 | $11.54 | 89,754,198.0 | -0.93% |
| Nov 14, 2025 | $675.7 | $663.3 | $12.39 | 96,671,526.0 | -0.02% |
| Nov 13, 2025 | $680.9 | $670.5 | $10.34 | 102,542,671.0 | -1.66% |
| Nov 12, 2025 | $685.0 | $680.9 | $4.01 | 61,424,431.0 | +0.06% |
| Nov 11, 2025 | $683.6 | $678.7 | $4.84 | 58,688,623.0 | +0.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $688.4 | $678.7 | $9.65 | 490,089,707.0 | -0.05% |
| 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% |
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% |
0.10%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):