Get the Stockscreener App
564.52
0.63%
3.55
Pre-market:
547.59
-16.93
-3.00%
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 02, 2025, is $564.52.
- Spdr S P 500 Etf Trust all-time high stock price is $613.23, occurred on February 19, 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 211.86% to $564.52 now.
- The 52-week high stock price for SPY is $613.23, representing a 8.63% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPY is $493.86, indicating a -12.52% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $567.4 | $554.8 | $12.61 | 69,873,243.0 | +0.63% |
| Apr 01, 2025 | $562.9 | $553.7 | $9.26 | 54,442,447.0 | +0.28% |
| Mar 31, 2025 | $560.7 | $546.9 | $13.84 | 94,458,408.0 | +0.67% |
| Mar 28, 2025 | $566.3 | $555.1 | $11.20 | 71,420,949.0 | -2.01% |
| Mar 27, 2025 | $570.9 | $564.9 | $5.96 | 41,894,757.0 | -0.27% |
| Mar 26, 2025 | $576.3 | $567.2 | $9.14 | 50,211,519.0 | -1.19% |
| Mar 25, 2025 | $576.4 | $573.7 | $2.72 | 37,380,082.0 | +0.24% |
| Mar 24, 2025 | $575.1 | $570.2 | $4.95 | 61,068,140.0 | +1.79% |
| Mar 21, 2025 | $564.9 | $558.0 | $6.86 | 86,297,703.0 | -0.27% |
| Mar 20, 2025 | $570.6 | $562.6 | $7.97 | 60,268,684.0 | -0.29% |
| Mar 19, 2025 | $571.0 | $561.6 | $9.32 | 71,567,554.0 | +1.09% |
| Mar 18, 2025 | $565.0 | $559.1 | $5.96 | 64,776,882.0 | -1.08% |
| Mar 17, 2025 | $569.7 | $562.4 | $7.36 | 47,736,053.0 | +0.77% |
| Mar 14, 2025 | $563.8 | $551.5 | $12.34 | 62,130,200.0 | +2.07% |
| Mar 13, 2025 | $559.1 | $549.7 | $9.43 | 72,725,814.0 | -1.33% |
| Mar 12, 2025 | $563.1 | $553.7 | $9.42 | 68,404,514.0 | +0.53% |
| Mar 11, 2025 | $564.0 | $552.0 | $12.00 | 86,936,657.0 | -0.83% |
| Mar 10, 2025 | $569.5 | $555.6 | $13.95 | 98,237,896.0 | -2.66% |
| Mar 07, 2025 | $577.4 | $565.6 | $11.76 | 81,041,225.0 | +0.56% |
| Mar 06, 2025 | $580.2 | $570.1 | $10.05 | 79,018,101.0 | -1.78% |
| Mar 05, 2025 | $584.9 | $573.1 | $11.80 | 70,219,672.0 | +1.07% |
| Mar 04, 2025 | $582.8 | $574.7 | $8.09 | 36,301,453.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $567.4 | $553.7 | $13.74 | 194,188,933.0 | +0.92% |
| 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% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):