Get the Stockscreener App
621.72
1.64%
-10.36
After Hours:
621.23
-0.49
-0.08%
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 August 01, 2025, is $621.72.
- Spdr S P 500 Etf Trust all-time high stock price is $639.85, occurred on July 31, 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 243.45% to $621.72 now.
- The 52-week high stock price for SPY is $639.85, representing a 2.92% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for SPY is $481.80, indicating a -22.51% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $626.3 | $619.3 | $7.05 | 139,526,567.0 | -1.64% |
| Jul 31, 2025 | $639.9 | $630.8 | $9.09 | 102,684,835.0 | -0.38% |
| Jul 30, 2025 | $637.7 | $631.5 | $6.14 | 78,951,792.0 | -0.13% |
| Jul 29, 2025 | $638.7 | $634.3 | $4.33 | 60,126,605.0 | -0.26% |
| Jul 28, 2025 | $638.0 | $635.5 | $2.50 | 55,435,209.0 | -0.03% |
| Jul 25, 2025 | $637.6 | $634.8 | $2.74 | 56,770,190.0 | +0.42% |
| Jul 24, 2025 | $636.1 | $634.0 | $2.16 | 71,298,585.0 | +0.03% |
| Jul 23, 2025 | $634.2 | $632.4 | $1.84 | 30,294,790.0 | +0.85% |
| Jul 22, 2025 | $629.7 | $626.2 | $3.54 | 59,704,405.0 | +0.01% |
| Jul 21, 2025 | $631.5 | $628.3 | $3.20 | 63,223,687.0 | +0.19% |
| Jul 18, 2025 | $629.5 | $626.5 | $3.01 | 67,483,819.0 | -0.07% |
| Jul 17, 2025 | $628.4 | $624.2 | $4.22 | 68,645,402.0 | +0.61% |
| Jul 16, 2025 | $624.7 | $618.0 | $6.68 | 88,670,969.0 | +0.33% |
| Jul 15, 2025 | $627.9 | $622.1 | $5.80 | 73,791,721.0 | -0.43% |
| Jul 14, 2025 | $625.2 | $621.8 | $3.36 | 51,691,813.0 | +0.19% |
| Jul 11, 2025 | $624.9 | $621.5 | $3.33 | 63,542,593.0 | -0.35% |
| Jul 10, 2025 | $626.9 | $623.0 | $3.86 | 57,231,478.0 | +0.28% |
| Jul 09, 2025 | $624.7 | $620.9 | $3.81 | 65,733,124.0 | +0.60% |
| Jul 08, 2025 | $622.1 | $619.5 | $2.59 | 58,655,519.0 | -0.05% |
| Jul 07, 2025 | $624.0 | $617.9 | $6.16 | 74,480,927.0 | -0.75% |
| Jul 03, 2025 | $626.3 | $622.4 | $3.85 | 51,065,249.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $626.3 | $619.3 | $7.05 | 139,526,567.0 | +0.00% |
| Jul, 2025 | $639.9 | $615.5 | $24.33 | 1,574,960,869.0 | +0.63% |
| 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% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):