NYSEARCA:SPY

Spdr S&p 500 Etf ETF Price (Quote)

etoro logo Buy SPY
*Your capital is at risk
$665.67
-6.23 (-0.93%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $661.21 $689.70 Monday, 17th Nov 2025 SPY stock ended at $665.67. This is 0.93% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 1.76% from a day low at $662.17 to a day high of $673.85.
90 days $632.95 $689.70
52 weeks $481.80 $689.70

Historical SPDR S&P 500 ETF prices

Date Open High Low Close Volume
Nov 17, 2025 $669.70 $673.85 $662.17 $665.67 80 865 491
Nov 14, 2025 $665.38 $675.66 $663.27 $671.90 91 312 732
Nov 13, 2025 $680.50 $680.86 $670.52 $672.07 102 569 306
Nov 12, 2025 $684.79 $684.96 $680.95 $683.31 61 422 973
Nov 11, 2025 $679.79 $683.55 $678.73 $682.91 58 113 909
Nov 10, 2025 $677.24 $682.13 $675.03 $681.43 67 784 357
Nov 07, 2025 $667.00 $670.97 $661.21 $670.97 91 402 593
Nov 06, 2025 $676.47 $677.38 $668.72 $670.23 75 222 485
Nov 05, 2025 $674.98 $680.86 $674.17 $677.48 72 773 754
Nov 04, 2025 $676.46 $679.99 $674.58 $675.36 69 659 933
Nov 03, 2025 $685.67 $686.12 $679.94 $683.35 51 527 208
Oct 31, 2025 $685.04 $685.08 $679.24 $682.06 75 625 764
Oct 30, 2025 $683.90 $685.94 $679.83 $679.83 75 540 448
Oct 29, 2025 $688.72 $689.70 $682.88 $687.39 84 477 271
Oct 28, 2025 $687.05 $688.91 $684.83 $687.06 61 496 169
Oct 27, 2025 $682.73 $685.24 $682.12 $685.24 56 235 486
Oct 24, 2025 $676.46 $678.52 $675.65 $677.25 73 744 177
Oct 23, 2025 $668.12 $672.77 $667.80 $671.76 65 409 199
Oct 22, 2025 $672.00 $672.00 $663.30 $667.80 75 552 387
Oct 21, 2025 $671.44 $672.99 $669.98 $671.29 51 601 838
Oct 20, 2025 $667.32 $672.21 $667.27 $671.30 60 226 054
Oct 17, 2025 $659.50 $665.76 $658.14 $664.39 86 060 473
Oct 16, 2025 $667.38 $668.81 $657.13 $660.64 102 115 399
Oct 15, 2025 $666.82 $670.23 $658.93 $665.17 81 339 790
Oct 14, 2025 $657.17 $665.83 $653.17 $662.23 82 862 149

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SPY stock historical prices to predict future price movements?
Trend Analysis: Examine the SPY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SPY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SPDR S&P 500 ETF
The SPDR S&P 500 ETF Trust (NYSE Arca: SPY) — commonly referred to as the "SPY stock" — is one of the most liquid and widely traded exchange-traded funds (ETFs) available. Designed to track the performance of the S&P 500 Index, it holds a portfolio comprising all 500 constituent companies across major sectors of the U.S. economy. As part of the SPDR family of ETFs, this fund is managed by State Street Global Advisors, offering investors effic...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE