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 November 27, 2024, is $598.83.

Spdr S P 500 Etf Trust all-time high stock price is $601.33, occurred on November 26, 2024.
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 230.81% to $598.83 now.
The 52-week high stock price for SPY is $601.33, representing a 0.42% increase from the current share price, occurred on November 26, 2024.
The 52-week low stock price for SPY is $453.34, indicating a -24.30% decrease from the current share price, occurred on November 30, 2023.
The closing price of Spdr S P 500 Etf Trust (SPY) stock in the beginning of 2023 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
Nov 27, 2024	$600.9	$597.3	$3.57	33,634,010.0	-0.30%
Nov 26, 2024	$601.3	$598.1	$3.26	45,180,217.0	+0.52%
Nov 25, 2024	$600.9	$595.2	$5.66	41,768,554.0	+0.34%
Nov 22, 2024	$596.1	$593.2	$3.00	37,847,307.0	+0.31%
Nov 21, 2024	$595.1	$587.5	$7.67	46,347,189.0	+0.54%
Nov 20, 2024	$590.8	$584.6	$6.16	48,848,072.0	+0.03%
Nov 19, 2024	$591.0	$584.0	$7.01	47,876,051.0	+0.37%
Nov 18, 2024	$589.5	$585.3	$4.15	35,551,045.0	+0.41%
Nov 15, 2024	$590.2	$583.9	$6.34	74,858,371.0	-1.28%
Nov 14, 2024	$597.8	$592.6	$5.16	38,439,046.0	-0.64%
Nov 13, 2024	$599.2	$595.0	$4.27	46,107,894.0	+0.05%
Nov 12, 2024	$599.3	$594.4	$4.92	42,553,238.0	-0.31%
Nov 11, 2024	$600.2	$597.0	$3.17	37,244,443.0	+0.10%
Nov 08, 2024	$599.6	$596.2	$3.48	45,962,969.0	+0.43%
Nov 07, 2024	$596.6	$593.0	$3.65	45,971,890.0	+0.77%
Nov 06, 2024	$591.9	$585.4	$6.54	66,573,751.0	+2.49%
Nov 05, 2024	$576.7	$570.5	$6.22	39,062,749.0	+1.21%
Nov 04, 2024	$572.5	$567.9	$4.61	36,449,211.0	-0.22%
Nov 01, 2024	$575.5	$570.6	$4.93	44,287,328.0	+0.42%
Oct 31, 2024	$575.6	$568.4	$7.19	59,501,821.0	-1.96%
Oct 30, 2024	$583.3	$579.3	$4.03	40,269,504.0	-0.30%
Oct 29, 2024	$582.9	$578.4	$4.48	41,745,000.0	+0.16%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$601.3	$567.9	$33.44	888,197,345.0	+5.31%
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%

Spdr S P 500 Etf Trust Stock (SPY) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$410.5	$374.8	$35.72	1,727,495,083.0	-6.19%
Nov, 2022	$407.7	$368.8	$38.89	1,743,062,639.0	+5.56%
Oct, 2022	$389.5	$348.1	$41.41	2,023,891,002.0	+8.13%
Sep, 2022	$411.7	$357.0	$54.69	1,994,917,584.0	-9.62%
Aug, 2022	$431.7	$395.0	$36.69	1,433,859,929.0	-4.08%
Jul, 2022	$413.0	$371.0	$41.99	1,271,192,507.0	+9.12%
Jun, 2022	$417.4	$362.2	$55.27	1,799,581,820.0	-8.57%
May, 2022	$429.7	$380.5	$49.12	2,408,078,313.0	+0.23%
Apr, 2022	$457.8	$411.2	$46.62	1,854,827,114.0	-8.78%
Mar, 2022	$462.1	$415.1	$46.95	2,377,744,077.0	+3.44%
Feb, 2022	$458.1	$410.6	$47.48	2,296,872,174.0	-2.95%
Jan, 2022	$480.0	$420.8	$59.22	2,457,319,797.0	-5.27%

VTI

$298.20

0.28%

IVV

$601.82

0.32%

$259.72

0.07%

QQQ

$505.30

0.79%

IWF

$395.34

0.66%