Get the Stockscreener App
685.99
0.48%
-3.31
State Street Spdr S P 500 Etf Trust Stock (SPY) Price History
The historical daily chart and data for State Street Spdr S P 500 Etf Trust stock (SPY), show that the latest closing stock price as of February 27, 2026, is $685.99.
- State Street Spdr S P 500 Etf Trust all-time high stock price is $697.84, occurred on January 28, 2026.
- The lowest State Street Spdr S P 500 Etf Trust stock price recorded was $69.00 on February 02, 2026. Since then, State Street Spdr S P 500 Etf Trust's stock price has risen over 894.12% to $685.99 now.
- The 52-week high stock price for SPY is $697.84, representing a 1.73% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SPY is $69.00, indicating a -89.94% decrease from the current share price, occurred on February 02, 2026.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $686.9 | $681.6 | $5.22 | 82,801,570.0 | -0.48% |
| Feb 26, 2026 | $693.3 | $684.4 | $8.95 | 70,052,300.0 | -0.56% |
| Feb 25, 2026 | $693.7 | $690.1 | $3.58 | 55,360,628.0 | +0.84% |
| Feb 24, 2026 | $688.4 | $680.0 | $8.35 | 73,182,549.0 | +0.73% |
| Feb 23, 2026 | $690.0 | $680.4 | $9.63 | 90,214,453.0 | -1.02% |
| Feb 20, 2026 | $690.1 | $681.7 | $8.33 | 99,583,419.0 | +0.72% |
| Feb 19, 2026 | $686.2 | $681.5 | $4.63 | 57,802,284.0 | -0.26% |
| Feb 18, 2026 | $689.1 | $682.8 | $6.32 | 72,855,944.0 | +0.50% |
| Feb 17, 2026 | $684.9 | $675.8 | $9.16 | 81,050,359.0 | +0.16% |
| Feb 13, 2026 | $686.3 | $677.5 | $8.76 | 96,056,466.0 | +0.07% |
| Feb 12, 2026 | $695.4 | $680.4 | $14.98 | 117,740,009.0 | -1.54% |
| Feb 11, 2026 | $697.1 | $689.2 | $7.96 | 76,106,317.0 | -0.02% |
| Feb 10, 2026 | $696.5 | $691.7 | $4.88 | 64,246,890.0 | -0.26% |
| Feb 09, 2026 | $695.9 | $688.3 | $7.53 | 72,640,793.0 | +0.48% |
| Feb 06, 2026 | $692.3 | $680.9 | $11.46 | 87,844,111.0 | +1.92% |
| Feb 05, 2026 | $683.7 | $675.8 | $7.90 | 113,740,879.0 | -1.25% |
| Feb 04, 2026 | $691.5 | $681.8 | $9.69 | 104,325,402.0 | -0.48% |
| Feb 03, 2026 | $697.0 | $684.0 | $12.93 | 107,444,028.0 | -0.85% |
| Feb 02, 2026 | $696.9 | $69.00 | $627.9 | 78,302,127.0 | +0.50% |
| Jan 30, 2026 | $694.2 | $687.1 | $7.09 | 101,055,137.0 | -0.30% |
State Street 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 State Street 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 State Street Spdr S P 500 Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 500 Etf Trust Stock (SPY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $697.1 | $69.00 | $628.1 | 1,684,152,098.0 | -0.86% |
| Jan, 2026 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
State Street 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% |
State Street 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):