Get the Stockscreener App
591.15
0.86%
5.05
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 20, 2024, is $591.15.
- Spdr S P 500 Etf Trust all-time high stock price is $609.07, occurred on December 06, 2024.
- 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 226.57% to $591.15 now.
- The 52-week high stock price for SPY is $609.07, representing a 3.03% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for SPY is $466.43, indicating a -21.10% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Spdr S P 500 Etf Trust (SPY) stock in the beginning of 2023 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 20, 2024 | $595.8 | $580.9 | $14.84 | 124,441,588.0 | +0.86% |
| Dec 19, 2024 | $593.0 | $585.9 | $7.15 | 83,418,448.0 | -0.03% |
| Dec 18, 2024 | $606.4 | $585.9 | $20.51 | 101,748,367.0 | -2.98% |
| Dec 17, 2024 | $605.2 | $602.9 | $2.28 | 52,816,247.0 | -0.41% |
| Dec 16, 2024 | $607.8 | $605.2 | $2.57 | 41,791,088.0 | +0.43% |
| Dec 13, 2024 | $607.1 | $602.8 | $4.32 | 34,910,454.0 | -0.02% |
| Dec 12, 2024 | $607.2 | $604.3 | $2.83 | 30,961,782.0 | -0.52% |
| Dec 11, 2024 | $608.4 | $605.5 | $2.93 | 27,997,938.0 | +0.77% |
| Dec 10, 2024 | $605.8 | $602.1 | $3.67 | 36,673,093.0 | -0.31% |
| Dec 09, 2024 | $607.9 | $604.1 | $3.78 | 33,653,832.0 | -0.51% |
| Dec 06, 2024 | $609.1 | $607.0 | $2.05 | 30,731,226.0 | +0.19% |
| Dec 05, 2024 | $608.5 | $606.3 | $2.18 | 28,545,891.0 | -0.16% |
| Dec 04, 2024 | $607.9 | $605.0 | $2.96 | 41,159,763.0 | +0.62% |
| Dec 03, 2024 | $604.2 | $602.3 | $1.82 | 26,558,925.0 | +0.05% |
| Dec 02, 2024 | $604.3 | $602.5 | $1.85 | 30,692,276.0 | +0.18% |
| Nov 29, 2024 | $603.4 | $599.4 | $3.97 | 29,846,717.0 | +0.62% |
| Nov 27, 2024 | $600.9 | $597.3 | $3.57 | 33,634,010.0 | -0.30% |
| Nov 26, 2024 | $601.3 | $598.1 | $3.26 | 45,180,217.0 | +0.52% |
| Nov 25, 2024 | $600.9 | $595.2 | $5.66 | 41,768,554.0 | +0.34% |
| Nov 22, 2024 | $596.1 | $593.2 | $3.00 | 37,847,307.0 | +0.31% |
| Nov 21, 2024 | $595.1 | $587.5 | $7.67 | 46,347,189.0 | +0.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $609.1 | $580.9 | $28.16 | 850,542,506.0 | -1.89% |
| 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% |
Spdr S P 500 Etf Trust Stock (SPY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $410.5 | $374.8 | $35.72 | 1,727,495,083.0 | -6.19% |
| Nov, 2022 | $407.7 | $368.8 | $38.89 | 1,743,062,639.0 | +5.56% |
| Oct, 2022 | $389.5 | $348.1 | $41.41 | 2,023,891,002.0 | +8.13% |
| Sep, 2022 | $411.7 | $357.0 | $54.69 | 1,994,917,584.0 | -9.62% |
| Aug, 2022 | $431.7 | $395.0 | $36.69 | 1,433,859,929.0 | -4.08% |
| Jul, 2022 | $413.0 | $371.0 | $41.99 | 1,271,192,507.0 | +9.12% |
| Jun, 2022 | $417.4 | $362.2 | $55.27 | 1,799,581,820.0 | -8.57% |
| May, 2022 | $429.7 | $380.5 | $49.12 | 2,408,078,313.0 | +0.23% |
| Apr, 2022 | $457.8 | $411.2 | $46.62 | 1,854,827,114.0 | -8.78% |
| Mar, 2022 | $462.1 | $415.1 | $46.95 | 2,377,744,077.0 | +3.44% |
| Feb, 2022 | $458.1 | $410.6 | $47.48 | 2,296,872,174.0 | -2.95% |
| Jan, 2022 | $480.0 | $420.8 | $59.22 | 2,457,319,797.0 | -5.27% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):