Get the Stockscreener App
100.56
0.15%
0.1539
After Hours:
100.56
0.0005
+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 August 10, 2026, is $100.56.
- 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 $100.56 now.
- The 52-week high stock price for SSPY is $98.49, representing a -2.06% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for SSPY is $81.97, indicating a -18.49% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 10, 2026 | $100.6 | $100.5 | $0.0595 | 3,524.0 | +0.15% |
| Aug 07, 2026 | $100.4 | $99.98 | $0.4256 | 416.0 | +0.56% |
| Aug 06, 2026 | $100.5 | $99.84 | $0.6683 | 734.0 | -0.37% |
| Aug 05, 2026 | $100.2 | $100.2 | $0.00 | 25.00 | -0.07% |
| Aug 04, 2026 | $100.3 | $99.20 | $1.08 | 372.0 | +1.15% |
| Aug 03, 2026 | $99.13 | $99.13 | $0.00 | 146.0 | +0.89% |
| Jul 31, 2026 | $98.26 | $98.26 | $0.00 | 201.0 | -0.04% |
| Jul 30, 2026 | $98.30 | $97.88 | $0.425 | 2,188.0 | -0.20% |
| Jul 29, 2026 | $99.27 | $98.50 | $0.769 | 859.0 | -0.80% |
| Jul 28, 2026 | $99.30 | $98.61 | $0.6895 | 3,613.0 | +1.32% |
| Jul 27, 2026 | $98.01 | $98.01 | $0.00 | 127.0 | +0.82% |
| Jul 24, 2026 | $97.21 | $97.21 | $0.00 | 131.0 | +0.86% |
| Jul 23, 2026 | $96.39 | $96.39 | $0.00 | 129.0 | -0.74% |
| Jul 22, 2026 | $97.11 | $97.11 | $0.00 | 307.0 | +0.01% |
| Jul 21, 2026 | $97.09 | $97.00 | $0.0944 | 661.0 | +0.14% |
| Jul 20, 2026 | $97.16 | $96.96 | $0.1981 | 1,447.0 | -0.40% |
| Jul 17, 2026 | $98.31 | $97.34 | $0.9654 | 2,079.0 | -0.65% |
| Jul 16, 2026 | $97.98 | $97.69 | $0.2843 | 684.0 | +0.97% |
| Jul 15, 2026 | $97.42 | $97.04 | $0.3835 | 4,193.0 | -0.33% |
| Jul 14, 2026 | $97.36 | $97.35 | $0.009 | 10,468.0 | -0.61% |
| Jul 13, 2026 | $97.96 | $97.96 | $0.00 | 25.00 | -0.02% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $100.6 | $99.13 | $1.43 | 8,741.0 | +2.34% |
| 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% |
0.25%
11.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):