Get the Stockscreener App
634.09
1.71%
-11.00
After Hours:
632.98
-1.11
-0.18%
State Street Spdr S P 500 Etf Trust Stock (SPY) Price History
The historical daily chart and data for State Street Spdr S P 500 Etf Trust stock (SPY), show that the latest closing stock price as of March 27, 2026, is $634.09.
- State Street Spdr S P 500 Etf Trust all-time high stock price is $697.84, occurred on January 28, 2026.
- The lowest State Street Spdr S P 500 Etf Trust stock price recorded was $69.00 on February 02, 2026. Since then, State Street Spdr S P 500 Etf Trust's stock price has risen over 818.90% to $634.09 now.
- The 52-week high stock price for SPY is $697.84, representing a 10.05% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SPY is $69.00, indicating a -89.12% decrease from the current share price, occurred on February 02, 2026.
- The closing price of State Street Spdr S P 500 Etf Trust (SPY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 27, 2026 | $642.7 | $633.1 | $9.55 | 102,344,723.0 | -1.71% |
| Mar 26, 2026 | $654.9 | $644.8 | $10.03 | 95,976,232.0 | -1.79% |
| Mar 25, 2026 | $660.9 | $654.2 | $6.65 | 89,994,318.0 | +0.56% |
| Mar 24, 2026 | $657.0 | $649.9 | $7.15 | 95,632,620.0 | -0.34% |
| Mar 23, 2026 | $662.6 | $653.9 | $8.67 | 134,360,505.0 | +1.05% |
| Mar 20, 2026 | $656.7 | $644.7 | $11.97 | 160,179,618.0 | -1.70% |
| Mar 19, 2026 | $663.0 | $655.2 | $7.81 | 110,263,366.0 | -0.25% |
| Mar 18, 2026 | $669.7 | $661.2 | $8.53 | 81,256,011.0 | -1.40% |
| Mar 17, 2026 | $674.4 | $669.7 | $4.74 | 86,962,373.0 | +0.26% |
| Mar 16, 2026 | $672.1 | $667.1 | $4.95 | 81,411,957.0 | +1.02% |
| Mar 13, 2026 | $672.3 | $661.4 | $10.98 | 96,679,195.0 | -0.57% |
| Mar 12, 2026 | $671.6 | $665.9 | $5.78 | 108,258,114.0 | -1.52% |
| Mar 11, 2026 | $680.1 | $673.3 | $6.74 | 67,604,545.0 | -0.13% |
| Mar 10, 2026 | $683.4 | $674.8 | $8.60 | 80,792,143.0 | -0.16% |
| Mar 09, 2026 | $679.9 | $662.4 | $17.53 | 101,661,894.0 | +0.88% |
| Mar 06, 2026 | $676.1 | $669.8 | $6.35 | 100,191,702.0 | -1.31% |
| Mar 05, 2026 | $685.5 | $675.6 | $9.92 | 106,084,195.0 | -0.56% |
| Mar 04, 2026 | $687.1 | $679.6 | $7.47 | 78,427,008.0 | +0.71% |
| Mar 03, 2026 | $682.6 | $669.7 | $12.95 | 104,412,675.0 | -0.88% |
| Mar 02, 2026 | $688.6 | $678.0 | $10.60 | 86,458,514.0 | +0.06% |
| Feb 27, 2026 | $686.9 | $681.6 | $5.22 | 82,801,570.0 | -0.48% |
| Feb 26, 2026 | $693.3 | $684.4 | $8.95 | 70,052,300.0 | -0.56% |
State Street 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 State Street 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 State Street Spdr S P 500 Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 500 Etf Trust Stock (SPY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $688.6 | $633.1 | $55.51 | 2,071,296,431.0 | -7.57% |
| Feb, 2026 | $697.1 | $69.00 | $628.1 | 1,601,350,528.0 | -0.86% |
| Jan, 2026 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
State Street Spdr S P 500 Etf Trust Stock (SPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| Nov, 2025 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| Oct, 2025 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +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% |
State Street 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% |
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):