Range Low Price High Price Comment
30 days $575.60 $605.56 Friday, 20th Jun 2025 SPY stock ended at $594.28. This is 0.536% less than the trading day before Wednesday, 18th Jun 2025. During the day the stock fluctuated 1.11% from a day low at $592.87 to a day high of $599.46.
90 days $481.80 $605.56
52 weeks $481.80 $613.23

Historical SPDR S&P 500 ETF prices

Date Open High Low Close Volume
Jun 20, 2025 $598.38 $599.46 $592.87 $594.28 93 588 653
Jun 18, 2025 $598.44 $601.26 $596.49 $597.48 75 940 686
Jun 17, 2025 $600.21 $601.75 $596.76 $597.53 81 371 033
Jun 16, 2025 $600.40 $604.45 $600.23 $602.68 78 647 845
Jun 13, 2025 $598.50 $597.00 $595.50 $597.00 84 333 487
Jun 12, 2025 $600.01 $603.75 $599.52 $603.75 63 552 790
Jun 11, 2025 $602.97 $605.56 $599.28 $601.36 73 099 748
Jun 10, 2025 $600.22 $603.47 $599.10 $603.08 58 078 721
Jun 09, 2025 $599.72 $601.25 $598.49 $599.68 52 493 981
Jun 06, 2025 $595.63 $600.89 $596.86 $599.14 62 803 035
Jun 05, 2025 $597.63 $599.15 $591.09 $593.05 91 852 704
Jun 04, 2025 $596.96 $595.93 $595.49 $595.93 57 077 074
Jun 03, 2025 $592.34 $597.10 $591.85 $596.09 63 404 270
Jun 02, 2025 $587.76 $592.75 $585.07 $592.71 56 727 220
May 30, 2025 $588.93 $591.12 $583.24 $589.39 81 479 092
May 29, 2025 $593.06 $593.42 $586.08 $590.05 68 997 702
May 28, 2025 $591.56 $587.73 $586.99 $587.73 66 342 375
May 27, 2025 $586.07 $591.32 $578.43 $591.15 69 198 765
May 23, 2025 $575.98 $581.81 $575.60 $579.12 74 615 849
May 22, 2025 $582.66 $583.09 $581.41 $583.09 70 516 235
May 21, 2025 $588.44 $592.60 $581.85 $582.98 87 029 931
May 20, 2025 $593.09 $594.24 $589.63 $592.80 54 318 072
May 19, 2025 $588.10 $595.58 $588.10 $594.92 62 803 749
May 16, 2025 $591.25 $594.48 $589.28 $594.23 73 816 891
May 15, 2025 $585.56 $590.99 $585.10 $590.38 70 555 767

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
G
GTM
$9.57
2.40% Jun 02
TAC
$8.90
23.37% May 12
IMMR
$7.28
4.81% May 09
UAA
$5.84
20.38% May 09
MEDP
$300.81
2.84% May 08

Top Fintech Company

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

Full report by FINDEXABLE