Get the Stockscreener App
682.06
0.33%
2.23
After Hours:
681.75
-0.31
-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 31, 2025, is $682.06.
- Spdr S P 500 Etf Trust all-time high stock price is $689.70, occurred on October 29, 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 276.79% to $682.06 now.
- The 52-week high stock price for SPY is $689.70, representing a 1.12% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SPY is $481.80, indicating a -29.36% 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 31, 2025 | $685.1 | $679.2 | $5.84 | 87,085,996.0 | +0.33% |
| Oct 30, 2025 | $685.9 | $679.8 | $6.11 | 75,692,147.0 | -1.10% |
| Oct 29, 2025 | $689.7 | $682.9 | $6.83 | 84,846,813.0 | +0.05% |
| Oct 28, 2025 | $688.9 | $684.8 | $4.07 | 61,562,850.0 | +0.27% |
| Oct 27, 2025 | $685.5 | $682.1 | $3.42 | 62,981,642.0 | +1.18% |
| Oct 24, 2025 | $678.5 | $675.6 | $2.82 | 73,705,688.0 | +0.82% |
| Oct 23, 2025 | $672.7 | $667.8 | $4.91 | 65,470,218.0 | +0.59% |
| Oct 22, 2025 | $672.0 | $663.3 | $8.70 | 80,275,891.0 | -0.52% |
| Oct 21, 2025 | $673.0 | $670.0 | $3.01 | 56,052,198.0 | -0.00% |
| Oct 20, 2025 | $672.2 | $667.3 | $4.94 | 60,228,669.0 | +1.04% |
| Oct 17, 2025 | $665.8 | $658.1 | $7.62 | 96,302,459.0 | +0.57% |
| Oct 16, 2025 | $668.7 | $657.1 | $11.60 | 109,954,828.0 | -0.68% |
| Oct 15, 2025 | $670.2 | $658.9 | $11.30 | 81,468,284.0 | +0.44% |
| Oct 14, 2025 | $665.8 | $653.2 | $12.66 | 88,503,259.0 | -0.12% |
| 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% |
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 | $689.7 | $652.8 | $36.86 | 1,859,681,443.0 | +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% |
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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):