Get the Stockscreener App
663.04
1.53%
10.02
After Hours:
662.69
-0.35
-0.05%
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 October 13, 2025, is $663.04.
- Spdr S P 500 Etf Trust all-time high stock price is $673.95, occurred on October 10, 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 266.28% to $663.04 now.
- The 52-week high stock price for SPY is $673.95, representing a 1.65% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for SPY is $481.80, indicating a -27.33% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $665.1 | $659.8 | $5.36 | 79,193,020.0 | +1.53% |
| Oct 10, 2025 | $674.0 | $652.8 | $21.11 | 158,572,744.0 | -2.70% |
| Oct 09, 2025 | $673.9 | $669.2 | $4.73 | 65,978,257.0 | -0.29% |
| Oct 08, 2025 | $673.2 | $669.4 | $3.79 | 60,362,366.0 | +0.60% |
| Oct 07, 2025 | $673.0 | $667.7 | $5.32 | 71,825,928.0 | -0.37% |
| Oct 06, 2025 | $672.5 | $669.5 | $3.05 | 53,818,033.0 | +0.36% |
| Oct 03, 2025 | $672.7 | $668.2 | $4.51 | 70,227,357.0 | -0.00% |
| Oct 02, 2025 | $670.6 | $666.8 | $3.79 | 56,837,271.0 | +0.12% |
| Oct 01, 2025 | $669.4 | $663.1 | $6.31 | 71,649,529.0 | +0.34% |
| Sep 30, 2025 | $666.6 | $661.6 | $5.04 | 94,126,232.0 | +0.38% |
| Sep 29, 2025 | $665.3 | $661.9 | $3.42 | 73,318,719.0 | +0.28% |
| Sep 26, 2025 | $662.4 | $657.9 | $4.49 | 68,757,256.0 | +0.57% |
| Sep 25, 2025 | $659.4 | $654.4 | $5.00 | 89,222,514.0 | -0.46% |
| Sep 24, 2025 | $664.6 | $659.7 | $4.94 | 63,090,006.0 | -0.32% |
| Sep 23, 2025 | $667.3 | $662.0 | $5.36 | 81,469,133.0 | -0.54% |
| Sep 22, 2025 | $667.3 | $662.2 | $5.12 | 68,869,101.0 | +0.47% |
| Sep 19, 2025 | $664.5 | $660.4 | $4.18 | 97,738,623.0 | +0.22% |
| Sep 18, 2025 | $664.9 | $660.3 | $4.62 | 90,154,648.0 | +0.47% |
| Sep 17, 2025 | $661.7 | $654.3 | $7.42 | 101,133,247.0 | -0.12% |
| Sep 16, 2025 | $661.8 | $659.2 | $2.57 | 60,785,526.0 | -0.14% |
| Sep 15, 2025 | $661.0 | $659.3 | $1.70 | 63,424,951.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $674.0 | $652.8 | $21.11 | 763,987,480.0 | -0.47% |
| 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% |
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% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):