SPDR S&P 500 ETF Trust Defichain (DSPY) Historical Price Information

Access the full SPDR S&P 500 ETF Trust Defichain price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

DSPY Key Price Milestones:

All-Time High (ATH): $517.37 on 2022-03-31 (-945 days ago), down -97.82% since then.

All-Time Low (ATL): $7.76 on 2024-10-23 (-8 days ago), up 45.42% since then.

Worst Year: 2024, with a price decrease of 94% from $216.43 to $11.76.

Average annual growth over 3 years: 72% per year.

Typically, SPDR S&P 500 ETF Trust Defichain performs best in Q1 (average gain of 32.16%) and worst in Q2 (average gain of -47.96%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 291.03	$ 287.27	$ 273.42	$ 307.28
2024-04-08	2024-04-14	$ 284.49	$ 295.69	$ 283.42	$ 309.87
2024-04-15	2024-04-21	$ 295.66	$ 249.02	$ 236.01	$ 300.91
2024-04-22	2024-04-28	$ 248.67	$ 243.84	$ 232.31	$ 254.61
2024-04-29	2024-05-05	$ 244.10	$ 228.56	$ 210.82	$ 252.15
2024-05-06	2024-05-12	$ 225.96	$ 215.95	$ 215.95	$ 234.37
2024-05-13	2024-05-19	$ 217.00	$ 225.41	$ 213.46	$ 233.46
2024-05-20	2024-05-26	$ 225.59	$ 255.86	$ 225.15	$ 261.32
2024-05-27	2024-06-02	$ 256.09	$ 188.47	$ 188.46	$ 257.72
2024-06-03	2024-06-09	$ 188.50	$ 173.14	$ 169.40	$ 191.90
2024-06-10	2024-06-16	$ 168.57	$ 106.26	$ 30.74	$ 173.27
2024-06-17	2024-06-23	$ 106.35	$ 87.75	$ 87.05	$ 108.94
2024-06-24	2024-06-30	$ 87.74	$ 75.95	$ 74.21	$ 87.79
2024-07-01	2024-07-07	$ 76.02	$ 69.13	$ 69.06	$ 77.83
2024-07-08	2024-07-14	$ 69.03	$ 73.47	$ 62.75	$ 76.13
2024-07-15	2024-07-21	$ 73.44	$ 80.10	$ 72.03	$ 85.45
2024-07-22	2024-07-28	$ 79.44	$ 75.67	$ 70.34	$ 80.05
2024-07-29	2024-08-04	$ 74.32	$ 70.57	$ 70.42	$ 76.90
2024-08-05	2024-08-11	$ 70.55	$ 50.08	$ 45.63	$ 71.26
2024-08-12	2024-08-18	$ 49.52	$ 51.19	$ 47.80	$ 94.15
2024-08-19	2024-08-25	$ 51.15	$ 52.80	$ 49.62	$ 55.76
2024-08-26	2024-09-01	$ 53.18	$ 67.58	$ 12.94	$ 73.41
2024-09-02	2024-09-08	$ 69.25	$ 64.67	$ 61.13	$ 70.60
2024-09-09	2024-09-15	$ 64.78	$ 70.06	$ 62.26	$ 71.29
2024-09-16	2024-09-22	$ 68.87	$ 73.71	$ 68.87	$ 74.34
2024-09-23	2024-09-29	$ 73.47	$ 57.54	$ 57.54	$ 75.81
2024-09-30	2024-10-06	$ 57.54	$ 53.22	$ 49.86	$ 59.78
2024-10-07	2024-10-13	$ 53.28	$ 48.25	$ 47.34	$ 55.82
2024-10-14	2024-10-20	$ 48.27	$ 49.22	$ 47.17	$ 53.81
2024-10-21	2024-10-27	$ 49.22	$ 10.36	$ 7.76	$ 49.41