NYSE Arca · SSPY · ETF
Stratified LargeCap Index ETF (SSPY) ETF price history
Every NYSE Arca trading session of Stratified LargeCap Index ETF from Dec 31, 2014 to Sep 28, 2026: 2,952 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSPY adjusted close, 2014 to 2026
- $101.50
- All time high, 2026
- $101.70
- 52 week high, $82.53 low
- 2,952
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SSPY key facts
- Stratified LargeCap Index ETF (SSPY) closed at $96.82 on Sep 28, 2026 on NYSE Arca.
- SSPY's all time high close is $101.50, set on Aug 26, 2026; its all time low close is $26.95 on Jan 29, 2016.
- SSPY's 52 week range is $82.53 to $101.70.
- SSPY returned +13.6% over the year to Sep 28, 2026 and +54.3% over five years.
- Over ten years SSPY returned +208%, +11.9% a year compounded.
- SSPY's deepest drawdown was -36.7% from Feb 12, 2020 to Mar 23, 2020.
- DataCedar holds 2,952 daily sessions of SSPY history from Dec 31, 2014 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
SSPY price chart, 2014 to 2026
SSPY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -0.4% |
| 6 months | +11.3% |
| Year to date | +11.6% |
| 1 year | +13.6% |
| 3 years | +52.9% |
| 5 years | +54.3% |
| 10 years | +207.8% |
| Since Dec 31, 2014 | +235.0% |
| Compound annual growth, 11.7 years | +10.8% |
SSPY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $101.50 on Aug 26, 2026
- All time low close
- $26.95 on Jan 29, 2016
- 52 week high
- $101.70 on Aug 19, 2026
- 52 week low
- $82.53 on Nov 20, 2025
- Deepest drawdown
- -36.7% from Feb 12, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +9.0% on Mar 24, 2020
- Worst single session
- -10.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 10.9%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2014
- 3.4×
- Best calendar year
- 2019, +29%
- Worst calendar year
- 2022, -9%
SSPY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 31, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $86.90 | $101.70 | $86.72 | $96.82 | +11.4% | 301.7K | 185 |
| 2025 | $77.59 | $88.03 | $68.42 | $86.90 | +12.9% | 1M | 250 |
| 2024 | $69.96 | $81.62 | $68.45 | $76.98 | +10.1% | 636.7K | 252 |
| 2023 | $61.20 | $70.22 | $59.80 | $69.94 | +13.7% | 353.4K | 250 |
| 2022 | $68.02 | $68.63 | $54.96 | $61.51 | -9.2% | 923.9K | 251 |
| 2021 | $51.50 | $69.59 | $51.50 | $67.73 | +28.8% | 1.4M | 252 |
| 2020 | $46.83 | $52.58 | $29.69 | $52.58 | +12.2% | 2.6M | 253 |
| 2019 | $36.39 | $46.95 | $36.39 | $46.86 | +28.9% | 1.9M | 252 |
| 2018 | $38.91 | $41.88 | $36.36 | $36.36 | -6.6% | 0 | 251 |
| 2017 | $32.50 | $38.91 | $32.50 | $38.91 | +19.7% | 0 | 251 |
| 2016 | $28.48 | $32.50 | $26.95 | $32.50 | +14.1% | 0 | 252 |
| 2015 | $28.90 | $29.80 | $26.97 | $28.48 | -1.4% | 0 | 252 |
| 2014 | $28.90 | $28.90 | $28.90 | $28.90 | n/a | 0 | 1 |
SSPY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $96.82 | -3.5% |
| August 2026 | $100.36 | +2.1% |
| July 2026 | $98.34 | +1.2% |
| June 2026 | $97.17 | +1.6% |
| May 2026 | $95.63 | +2.3% |
| April 2026 | $93.50 | +5.9% |
| March 2026 | $88.28 | -5.6% |
| February 2026 | $93.57 | +4.1% |
| January 2026 | $89.89 | +3.4% |
| December 2025 | $86.90 | +0.2% |
| November 2025 | $86.71 | +2.2% |
| October 2025 | $84.88 | -0.9% |
About the SSPY data
Daily bars. 2,952 sessions from Dec 31, 2014 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SSPY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SSFI Day Hagan Smart Sector Fixed Income ETF
- SSG ProShares UltraShort Semiconductors
- SSMG Virtus Silvant Small/Mid Growth ETF
- SSO ProShares Ultra S&P500
- SSUS Day Hagan Smart Sector ETF
- SSXU Day Hagan Smart Sector International ETF
- STAX Nomura Tax-Free USA Short Term ETF
- STBQ Amplify Stablecoin Technology Leaders ETF
Common questions
SSPY share price history
