SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
540.98
+5.56 (1.04%)
Apr 24, 2025, 10:21 AM EDT - Market open
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 536.72 | 538.70 | 535.50 | 538.81 | - | 0.63% | 5,960,925 |
| 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 |
| Mar 24, 2025 | 570.80 | 575.15 | 570.20 | 574.08 | 574.08 | 1.79% | 58,766,795 |
| Mar 21, 2025 | 559.28 | 564.89 | 558.03 | 563.98 | 563.98 | -0.27% | 83,762,964 |
| Mar 20, 2025 | 563.33 | 570.57 | 562.60 | 565.49 | 563.80 | -0.29% | 62,958,195 |
| Mar 19, 2025 | 562.83 | 570.95 | 561.63 | 567.13 | 565.43 | 1.09% | 66,555,985 |
| Mar 18, 2025 | 564.80 | 565.02 | 559.06 | 561.02 | 559.34 | -1.08% | 66,041,422 |
| Mar 17, 2025 | 562.79 | 569.71 | 562.35 | 567.15 | 565.45 | 0.77% | 49,008,709 |
| Mar 14, 2025 | 556.11 | 563.83 | 551.49 | 562.81 | 561.12 | 2.07% | 62,660,321 |
| Mar 13, 2025 | 558.49 | 559.11 | 549.68 | 551.42 | 549.77 | -1.33% | 74,079,414 |
| Mar 12, 2025 | 562.17 | 563.11 | 553.69 | 558.87 | 557.20 | 0.53% | 69,588,167 |
| Mar 11, 2025 | 559.40 | 564.02 | 552.02 | 555.92 | 554.25 | -0.83% | 88,102,109 |
| Mar 10, 2025 | 567.59 | 569.54 | 555.59 | 560.58 | 558.90 | -2.66% | 97,084,529 |
| Mar 7, 2025 | 570.90 | 577.39 | 565.63 | 575.92 | 574.19 | 0.56% | 81,158,816 |
| Mar 6, 2025 | 575.48 | 580.17 | 570.12 | 572.71 | 570.99 | -1.78% | 80,094,868 |
| Mar 5, 2025 | 576.69 | 584.88 | 573.08 | 583.06 | 581.31 | 1.07% | 71,230,528 |
| Mar 4, 2025 | 579.71 | 585.39 | 572.25 | 576.86 | 575.13 | -1.18% | 109,648,212 |
| Mar 3, 2025 | 596.18 | 597.34 | 579.90 | 583.77 | 582.02 | -1.75% | 74,249,199 |
| Feb 28, 2025 | 585.56 | 594.72 | 582.44 | 594.18 | 592.40 | 1.56% | 88,744,106 |
| Feb 27, 2025 | 596.85 | 598.02 | 584.65 | 585.05 | 583.30 | -1.60% | 74,196,664 |
| Feb 26, 2025 | 595.93 | 599.58 | 591.86 | 594.54 | 592.76 | 0.05% | 43,321,578 |
| Feb 25, 2025 | 597.15 | 597.89 | 589.56 | 594.24 | 592.46 | -0.50% | 58,266,472 |
| Feb 24, 2025 | 602.02 | 603.03 | 596.49 | 597.21 | 595.42 | -0.46% | 50,737,213 |
| Feb 21, 2025 | 610.16 | 610.30 | 599.47 | 599.94 | 598.14 | -1.71% | 76,519,818 |
| Feb 20, 2025 | 611.54 | 611.68 | 607.02 | 610.38 | 608.55 | -0.42% | 36,554,002 |
| Feb 19, 2025 | 610.08 | 613.23 | 609.56 | 612.93 | 611.09 | 0.24% | 31,011,072 |
| Feb 18, 2025 | 610.88 | 611.49 | 608.38 | 611.49 | 609.66 | 0.29% | 26,749,030 |
| Feb 14, 2025 | 609.94 | 610.99 | 609.07 | 609.70 | 607.87 | - | 26,910,448 |
| Feb 13, 2025 | 604.48 | 609.94 | 603.20 | 609.73 | 607.90 | 1.06% | 40,921,297 |
| Feb 12, 2025 | 599.20 | 604.55 | 598.51 | 603.36 | 601.55 | -0.32% | 45,076,076 |