SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
596.71
+0.62 (0.10%)
Jun 4, 2025, 12:59 PM - Market open
SPY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 596.96 | 597.95 | 595.49 | 596.06 | - | -0.01% | 26,665,594 |
Jun 3, 2025 | 592.34 | 597.08 | 591.85 | 596.09 | 596.09 | 0.57% | 63,606,204 |
Jun 2, 2025 | 587.76 | 592.79 | 585.06 | 592.71 | 592.71 | 0.56% | 61,630,502 |
May 30, 2025 | 588.93 | 591.13 | 583.24 | 589.39 | 589.39 | -0.11% | 90,601,242 |
May 29, 2025 | 593.06 | 593.20 | 586.07 | 590.05 | 590.05 | 0.39% | 70,073,758 |
May 28, 2025 | 591.56 | 592.77 | 586.99 | 587.73 | 587.73 | -0.58% | 68,445,512 |
May 27, 2025 | 586.07 | 591.31 | 578.43 | 591.15 | 591.15 | 2.08% | 72,588,475 |
May 23, 2025 | 575.98 | 581.81 | 575.60 | 579.11 | 579.11 | -0.68% | 76,029,046 |
May 22, 2025 | 582.66 | 586.62 | 581.41 | 583.09 | 583.09 | 0.04% | 70,860,417 |
May 21, 2025 | 588.44 | 592.58 | 581.82 | 582.86 | 582.86 | -1.69% | 95,197,657 |
May 20, 2025 | 593.09 | 594.05 | 589.60 | 592.85 | 592.85 | -0.34% | 60,614,492 |
May 19, 2025 | 588.10 | 595.54 | 588.10 | 594.85 | 594.85 | 0.11% | 68,168,509 |
May 16, 2025 | 591.25 | 594.50 | 589.28 | 594.20 | 594.20 | 0.63% | 76,052,101 |
May 15, 2025 | 585.56 | 590.97 | 585.10 | 590.46 | 590.46 | 0.49% | 71,268,145 |
May 14, 2025 | 587.81 | 588.98 | 585.54 | 587.59 | 587.59 | 0.13% | 66,283,531 |
May 13, 2025 | 583.41 | 589.08 | 582.84 | 586.84 | 586.84 | 0.66% | 67,947,225 |
May 12, 2025 | 581.47 | 583.00 | 577.04 | 582.99 | 582.99 | 3.30% | 78,993,570 |
May 9, 2025 | 566.48 | 567.50 | 562.76 | 564.34 | 564.34 | -0.13% | 37,603,427 |
May 8, 2025 | 565.24 | 570.31 | 561.70 | 565.06 | 565.06 | 0.70% | 65,130,787 |
May 7, 2025 | 560.15 | 563.82 | 556.04 | 561.15 | 561.15 | 0.42% | 55,733,229 |
May 6, 2025 | 557.93 | 563.35 | 556.96 | 558.80 | 558.80 | -0.84% | 48,264,708 |
May 5, 2025 | 562.57 | 566.65 | 561.70 | 563.51 | 563.51 | -0.57% | 38,659,222 |
May 2, 2025 | 564.73 | 568.38 | 562.38 | 566.76 | 566.76 | 1.48% | 60,717,270 |
May 1, 2025 | 560.37 | 564.07 | 557.86 | 558.47 | 558.47 | 0.71% | 63,186,146 |
Apr 30, 2025 | 547.57 | 556.52 | 541.52 | 554.54 | 554.54 | 0.04% | 93,101,463 |
Apr 29, 2025 | 548.91 | 555.45 | 548.55 | 554.32 | 554.32 | 0.63% | 47,775,121 |
Apr 28, 2025 | 551.39 | 553.55 | 545.02 | 550.85 | 550.85 | 0.04% | 47,613,755 |
Apr 25, 2025 | 546.65 | 551.05 | 543.69 | 550.64 | 550.64 | 0.72% | 61,119,590 |
Apr 24, 2025 | 536.72 | 547.43 | 535.45 | 546.69 | 546.69 | 2.10% | 64,150,418 |
Apr 23, 2025 | 540.43 | 545.43 | 533.88 | 535.42 | 535.42 | 1.55% | 90,590,658 |
Apr 22, 2025 | 520.14 | 529.31 | 519.19 | 527.25 | 527.25 | 2.60% | 75,948,117 |
Apr 21, 2025 | 521.16 | 521.70 | 508.46 | 513.88 | 513.88 | -2.38% | 69,368,129 |
Apr 17, 2025 | 527.64 | 531.17 | 523.91 | 526.41 | 526.41 | 0.14% | 79,868,083 |
Apr 16, 2025 | 531.68 | 537.89 | 520.29 | 525.66 | 525.66 | -2.22% | 83,484,814 |
Apr 15, 2025 | 539.68 | 543.23 | 536.81 | 537.61 | 537.61 | -0.28% | 56,892,874 |
Apr 14, 2025 | 544.05 | 544.28 | 533.86 | 539.12 | 539.12 | 0.97% | 68,033,993 |
Apr 11, 2025 | 523.01 | 536.43 | 520.07 | 533.94 | 533.94 | 1.78% | 97,866,334 |
Apr 10, 2025 | 532.17 | 533.50 | 509.32 | 524.58 | 524.58 | -4.38% | 162,331,225 |
Apr 9, 2025 | 493.44 | 548.62 | 493.05 | 548.62 | 548.62 | 10.50% | 241,867,317 |
Apr 8, 2025 | 521.86 | 524.98 | 489.16 | 496.48 | 496.48 | -1.57% | 165,816,581 |
Apr 7, 2025 | 489.19 | 523.17 | 481.80 | 504.38 | 504.38 | -0.18% | 256,611,355 |
Apr 4, 2025 | 523.67 | 525.87 | 505.06 | 505.28 | 505.28 | -5.85% | 217,965,131 |
Apr 3, 2025 | 545.11 | 547.97 | 536.70 | 536.70 | 536.70 | -4.93% | 125,985,998 |
Apr 2, 2025 | 555.05 | 567.42 | 554.81 | 564.52 | 564.52 | 0.63% | 76,014,544 |
Apr 1, 2025 | 557.45 | 562.94 | 553.68 | 560.97 | 560.97 | 0.28% | 54,609,641 |
Mar 31, 2025 | 549.83 | 560.71 | 546.87 | 559.39 | 559.39 | 0.67% | 95,328,213 |
Mar 28, 2025 | 565.53 | 566.27 | 555.07 | 555.66 | 555.66 | -2.01% | 71,662,653 |
Mar 27, 2025 | 567.18 | 570.90 | 564.94 | 567.08 | 567.08 | -0.27% | 42,164,248 |
Mar 26, 2025 | 575.19 | 576.33 | 567.19 | 568.59 | 568.59 | -1.19% | 52,228,898 |
Mar 25, 2025 | 575.30 | 576.41 | 573.69 | 575.46 | 575.46 | 0.24% | 38,355,735 |