Get the Stockscreener App
98.36
0.35%
0.3463
After Hours:
98.36
-0.0048
-0.00%
Spdr S P 500 Etf Trust Stock (SSPY) Price History
The historical daily chart and data for Spdr S P 500 Etf Trust stock (SSPY), show that the latest closing stock price as of October 09, 2026, is $98.36.
- Spdr S P 500 Etf Trust all-time high stock price is $472.30, occurred on February 20, 2019.
- The lowest Spdr S P 500 Etf Trust stock price recorded was $0.00 on September 08, 2022. Since then, Spdr S P 500 Etf Trust's stock price has risen over to $98.36 now.
- The 52-week high stock price for SSPY is $101.70, representing a 3.39% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for SSPY is $83.66, indicating a -14.95% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Spdr S P 500 Etf Trust (SSPY) stock in the beginning of 2025 was $71.38. The stock closed the year at $62.90, a loss of over -11.88% for the year.
The table below shows more information about SSPY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $98.36 | $98.26 | $0.1048 | 373.0 | +0.35% |
| Oct 08, 2026 | $98.02 | $98.02 | $0.00 | 50.00 | +0.71% |
| Oct 07, 2026 | $97.53 | $97.33 | $0.198 | 695.0 | -0.59% |
| Oct 06, 2026 | $97.91 | $97.54 | $0.3679 | 248.0 | +0.65% |
| Oct 05, 2026 | $97.27 | $97.17 | $0.1023 | 544.0 | +0.53% |
| Oct 02, 2026 | $96.85 | $96.76 | $0.0924 | 801.0 | +0.33% |
| Oct 01, 2026 | $96.44 | $95.85 | $0.59 | 556.0 | +0.34% |
| Sep 30, 2026 | $96.66 | $96.11 | $0.5506 | 1,455.0 | -0.61% |
| Sep 29, 2026 | $96.70 | $96.37 | $0.3324 | 202.0 | -0.12% |
| Sep 28, 2026 | $97.09 | $96.70 | $0.39 | 3,243.0 | -0.69% |
| Sep 25, 2026 | $97.49 | $97.42 | $0.07 | 518.0 | +0.45% |
| Sep 24, 2026 | $97.36 | $97.04 | $0.32 | 2,763.0 | -0.45% |
| Sep 23, 2026 | $97.50 | $97.50 | $0.00 | 116.0 | -0.72% |
| Sep 22, 2026 | $98.20 | $98.19 | $0.012 | 1,513.0 | +0.05% |
| Sep 21, 2026 | $98.15 | $97.84 | $0.31 | 723.0 | +1.31% |
| Sep 18, 2026 | $97.86 | $96.88 | $0.98 | 2,338.0 | -1.43% |
| Sep 17, 2026 | $98.60 | $98.23 | $0.37 | 1,617.0 | +0.56% |
| Sep 16, 2026 | $98.53 | $97.74 | $0.7878 | 306.0 | -0.66% |
| Sep 15, 2026 | $98.39 | $98.31 | $0.0778 | 439.0 | -0.63% |
| Sep 14, 2026 | $99.01 | $98.70 | $0.3146 | 3,322.0 | +0.15% |
| Sep 11, 2026 | $98.89 | $98.78 | $0.115 | 1,657.0 | +0.85% |
| Sep 10, 2026 | $98.40 | $98.03 | $0.3681 | 258.0 | -0.64% |
| Sep 09, 2026 | $98.79 | $98.67 | $0.1227 | 2,718.0 | -0.81% |
Spdr S P 500 Etf Trust Stock (SSPY) 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 SSPY 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 (SSPY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $98.36 | $95.85 | $2.51 | 3,640.0 | +2.35% |
| Sep, 2026 | $100.9 | $96.11 | $4.75 | 26,245.0 | -4.24% |
| Aug, 2026 | $101.7 | $99.13 | $2.57 | 31,805.0 | +2.14% |
| Jul, 2026 | $99.30 | $96.39 | $2.91 | 36,445.0 | +1.12% |
| Jun, 2026 | $97.48 | $94.66 | $2.82 | 15,571.0 | +1.61% |
| May, 2026 | $95.78 | $92.54 | $3.24 | 57,205.0 | +2.28% |
| Apr, 2026 | $93.50 | $88.59 | $4.91 | 41,230.0 | +5.91% |
| Mar, 2026 | $93.39 | $86.72 | $6.67 | 51,675.0 | -5.65% |
| Feb, 2026 | $93.57 | $89.79 | $3.78 | 16,868.0 | +4.10% |
| Jan, 2026 | $90.40 | $86.90 | $3.50 | 25,762.0 | +3.44% |
Spdr S P 500 Etf Trust Stock (SSPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $89.24 | $86.76 | $2.48 | 69,651.0 | -1.30% |
| Nov, 2025 | $87.90 | $83.66 | $4.24 | 29,857.0 | +2.15% |
| Oct, 2025 | $87.87 | $84.74 | $3.14 | 44,684.0 | -0.87% |
| Sep, 2025 | $86.81 | $84.65 | $2.16 | 17,845.0 | +1.53% |
| Aug, 2025 | $85.91 | $81.97 | $3.94 | 22,138.0 | +3.20% |
| Jul, 2025 | $84.59 | $82.19 | $2.40 | 73,452.0 | +0.67% |
| Jun, 2025 | $82.30 | $79.50 | $2.80 | 76,979.0 | +3.23% |
| May, 2025 | $81.34 | $76.67 | $4.67 | 139,316.0 | +3.82% |
| Apr, 2025 | $78.95 | $69.36 | $9.59 | 388,844.0 | -1.85% |
| Mar, 2025 | $80.91 | $76.03 | $4.88 | 14,513.0 | -2.99% |
| Feb, 2025 | $81.86 | $79.18 | $2.68 | 31,076.0 | -0.11% |
| Jan, 2025 | $81.46 | $77.33 | $4.13 | 88,727.0 | +3.45% |
Spdr S P 500 Etf Trust Stock (SSPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.81 | $77.63 | $5.18 | 217,924.0 | -6.33% |
| Nov, 2024 | $83.03 | $77.71 | $5.32 | 33,100.0 | +6.73% |
| Oct, 2024 | $80.08 | $77.79 | $2.29 | 63,908.0 | -1.57% |
| Sep, 2024 | $80.78 | $76.94 | $3.84 | 106,334.0 | -0.91% |
| Aug, 2024 | $79.75 | $73.74 | $6.01 | 32,867.0 | +2.11% |
| Jul, 2024 | $78.11 | $74.60 | $3.51 | 13,812.0 | +4.05% |
| Jun, 2024 | $76.27 | $74.70 | $1.57 | 30,403.0 | -0.53% |
| May, 2024 | $76.33 | $73.05 | $3.28 | 21,363.0 | +2.71% |
| Apr, 2024 | $76.58 | $72.57 | $4.01 | 8,075.0 | -4.56% |
| Mar, 2024 | $76.98 | $73.92 | $3.06 | 50,175.0 | +4.27% |
| Feb, 2024 | $73.83 | $70.99 | $2.84 | 16,277.0 | +3.90% |
| Jan, 2024 | $71.93 | $69.63 | $2.30 | 33,200.0 | -0.12% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):