Spdr S P 500 Etf Trust (SPY)

Overview News Price History Option Chain Why SPY Down? Discussions Forecast Dividend History

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 May 15, 2026, is $739.17.

Spdr S P 500 Etf Trust all-time high stock price is $749.53, occurred on May 14, 2026.
The lowest Spdr S P 500 Etf Trust stock price recorded was $69.00 on February 02, 2026. Since then, Spdr S P 500 Etf Trust's stock price has risen over 971.18% to $739.17 now.
The 52-week high stock price for SPY is $749.53, representing a 1.40% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for SPY is $69.00, indicating a -90.66% decrease from the current share price, occurred on February 02, 2026.
The closing price of 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 15, 2026	$743.5	$738.0	$5.50	61,117,987.0	-1.20%
May 14, 2026	$749.5	$743.6	$5.97	44,873,731.0	+0.79%
May 13, 2026	$743.9	$735.5	$8.44	44,462,287.0	+0.56%
May 12, 2026	$738.8	$731.8	$7.01	53,201,897.0	-0.15%
May 11, 2026	$740.8	$736.5	$4.34	43,378,934.0	+0.23%
May 08, 2026	$738.1	$734.6	$3.51	46,325,935.0	+0.83%
May 07, 2026	$736.1	$729.8	$6.38	50,914,931.0	-0.31%
May 06, 2026	$734.6	$727.8	$6.77	52,761,967.0	+1.39%
May 05, 2026	$725.0	$721.5	$3.55	35,722,209.0	+0.80%
May 04, 2026	$722.1	$715.0	$7.13	51,793,742.0	-0.37%
May 01, 2026	$724.9	$720.5	$4.40	42,805,707.0	+0.28%
Apr 30, 2026	$719.8	$710.4	$9.34	62,926,250.0	+0.99%
Apr 29, 2026	$712.2	$708.4	$3.83	39,887,394.0	-0.02%
Apr 28, 2026	$712.9	$709.2	$3.63	42,870,656.0	-0.49%
Apr 27, 2026	$715.6	$712.3	$3.34	32,942,984.0	+0.17%
Apr 24, 2026	$714.5	$709.0	$5.46	44,561,354.0	+0.77%
Apr 23, 2026	$712.4	$702.3	$10.08	55,752,629.0	-0.39%
Apr 22, 2026	$711.5	$708.2	$3.23	42,272,126.0	+1.01%
Apr 21, 2026	$711.3	$702.6	$8.63	58,266,183.0	-0.65%
Apr 20, 2026	$709.9	$706.1	$3.77	42,669,089.0	-0.20%
Apr 17, 2026	$712.4	$705.8	$6.63	70,227,185.0	+1.21%
Apr 16, 2026	$702.8	$698.5	$4.25	49,581,773.0	+0.25%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$749.5	$715.0	$34.54	588,477,314.0	+2.85%
Apr, 2026	$719.8	$645.1	$74.68	1,174,790,879.0	+10.51%
Mar, 2026	$688.6	$629.3	$59.34	2,220,126,409.0	-5.20%
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%

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%

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%