Get the Stockscreener App
550.64
0.72%
3.95
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 25, 2025, is $550.64.
- 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 204.19% to $550.64 now.
- The 52-week high stock price for SPY is $613.23, representing a 11.37% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPY is $481.80, indicating a -12.50% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $551.0 | $543.7 | $7.36 | 60,063,749.0 | +0.72% |
| Apr 24, 2025 | $547.4 | $535.5 | $11.98 | 63,066,031.0 | +2.10% |
| Apr 23, 2025 | $545.4 | $533.9 | $11.55 | 89,879,030.0 | +1.55% |
| Apr 22, 2025 | $529.3 | $519.2 | $10.11 | 72,384,734.0 | +2.60% |
| Apr 21, 2025 | $521.7 | $508.5 | $13.24 | 68,948,601.0 | -2.38% |
| Apr 17, 2025 | $531.2 | $523.9 | $7.25 | 79,810,732.0 | +0.14% |
| Apr 16, 2025 | $537.9 | $520.3 | $17.60 | 82,636,014.0 | -2.22% |
| Apr 15, 2025 | $543.2 | $536.8 | $6.42 | 55,876,429.0 | -0.28% |
| Apr 14, 2025 | $544.3 | $533.9 | $10.42 | 67,444,247.0 | +0.97% |
| Apr 11, 2025 | $536.4 | $520.1 | $16.36 | 98,121,093.0 | +1.78% |
| Apr 10, 2025 | $533.5 | $509.3 | $24.18 | 161,598,170.0 | -4.38% |
| Apr 09, 2025 | $548.6 | $493.1 | $55.57 | 240,559,723.0 | +10.50% |
| Apr 08, 2025 | $525.0 | $489.2 | $35.82 | 163,403,281.0 | -1.57% |
| Apr 07, 2025 | $523.2 | $481.8 | $41.37 | 255,330,803.0 | -0.18% |
| Apr 04, 2025 | $525.9 | $505.1 | $20.81 | 215,344,050.0 | -5.85% |
| Apr 03, 2025 | $548.0 | $536.7 | $11.27 | 125,086,372.0 | -4.93% |
| 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% |
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 | $481.8 | $85.62 | 2,083,932,498.0 | -1.56% |
| 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% |
0.61%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):