Get the Stockscreener App
600.84
0.96%
-5.48
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 February 07, 2025, is $600.84.
- Spdr S P 500 Etf Trust all-time high stock price is $610.78, occurred on January 24, 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 231.92% to $600.84 now.
- The 52-week high stock price for SPY is $610.78, representing a 1.65% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SPY is $490.71, indicating a -18.33% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $608.1 | $600.4 | $7.71 | 33,826,889.0 | -0.91% |
| Feb 06, 2025 | $606.5 | $602.6 | $3.82 | 35,449,045.0 | +0.35% |
| Feb 05, 2025 | $604.4 | $598.6 | $5.79 | 30,392,663.0 | +0.41% |
| Feb 04, 2025 | $602.3 | $597.3 | $5.02 | 32,911,803.0 | +0.67% |
| Feb 03, 2025 | $600.3 | $590.5 | $9.80 | 65,314,338.0 | -0.67% |
| Jan 31, 2025 | $610.0 | $601.0 | $8.91 | 65,907,856.0 | -0.53% |
| Jan 30, 2025 | $606.6 | $600.7 | $5.88 | 38,402,031.0 | +0.54% |
| Jan 29, 2025 | $604.1 | $599.2 | $4.91 | 36,563,262.0 | -0.45% |
| Jan 28, 2025 | $605.4 | $597.2 | $8.12 | 43,007,030.0 | +0.86% |
| Jan 27, 2025 | $599.7 | $594.6 | $5.05 | 68,336,322.0 | -1.41% |
| Jan 24, 2025 | $610.8 | $606.8 | $3.98 | 34,443,413.0 | -0.29% |
| Jan 23, 2025 | $609.8 | $605.5 | $4.23 | 39,400,246.0 | +0.55% |
| Jan 22, 2025 | $607.8 | $605.4 | $2.46 | 46,863,565.0 | +0.56% |
| Jan 21, 2025 | $603.1 | $598.7 | $4.39 | 40,191,119.0 | +0.92% |
| Jan 17, 2025 | $599.4 | $595.6 | $3.75 | 57,570,836.0 | +1.00% |
| Jan 16, 2025 | $594.4 | $590.9 | $3.42 | 44,096,803.0 | -0.19% |
| Jan 15, 2025 | $593.9 | $589.2 | $4.75 | 55,557,877.0 | +1.82% |
| Jan 14, 2025 | $585.0 | $578.4 | $6.65 | 47,974,634.0 | +0.14% |
| Jan 13, 2025 | $581.8 | $575.4 | $6.40 | 47,533,039.0 | +0.16% |
| Jan 10, 2025 | $586.0 | $578.5 | $7.40 | 72,082,259.0 | -1.53% |
| Jan 08, 2025 | $590.6 | $585.2 | $5.38 | 46,467,822.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $608.1 | $590.5 | $17.64 | 197,894,738.0 | -0.17% |
| 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% |
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):