SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
536.70
-27.82 (-4.93%)
At close: Apr 3, 2025, 4:00 PM
536.32
-0.38 (-0.07%)
After-hours: Apr 3, 2025, 7:59 PM EST

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025545.11547.97536.70536.70536.70-4.93%123,190,685
Apr 2, 2025555.05567.42554.81564.52564.520.63%76,014,544
Apr 1, 2025557.45562.94553.68560.97560.970.28%54,609,641
Mar 31, 2025549.83560.71546.87559.39559.390.67%95,328,213
Mar 28, 2025565.53566.27555.07555.66555.66-2.01%71,662,653
Mar 27, 2025567.18570.90564.94567.08567.08-0.27%42,164,248
Mar 26, 2025575.19576.33567.19568.59568.59-1.19%52,228,898
Mar 25, 2025575.30576.41573.69575.46575.460.24%38,355,735
Mar 24, 2025570.80575.15570.20574.08574.081.79%58,766,795
Mar 21, 2025559.28564.89558.03563.98563.98-0.27%83,762,964
Mar 20, 2025563.33570.57562.60565.49563.80-0.29%62,958,195
Mar 19, 2025562.83570.95561.63567.13565.431.09%66,555,985
Mar 18, 2025564.80565.02559.06561.02559.34-1.08%66,041,422
Mar 17, 2025562.79569.71562.35567.15565.450.77%49,008,709
Mar 14, 2025556.11563.83551.49562.81561.122.07%62,660,321
Mar 13, 2025558.49559.11549.68551.42549.77-1.33%74,079,414
Mar 12, 2025562.17563.11553.69558.87557.200.53%69,588,167
Mar 11, 2025559.40564.02552.02555.92554.25-0.83%88,102,109
Mar 10, 2025567.59569.54555.59560.58558.90-2.66%97,084,529
Mar 7, 2025570.90577.39565.63575.92574.190.56%81,158,816
Mar 6, 2025575.48580.17570.12572.71570.99-1.78%80,094,868
Mar 5, 2025576.69584.88573.08583.06581.311.07%71,230,528
Mar 4, 2025579.71585.39572.25576.86575.13-1.18%109,648,212
Mar 3, 2025596.18597.34579.90583.77582.02-1.75%74,249,199
Feb 28, 2025585.56594.72582.44594.18592.401.56%88,744,106
Feb 27, 2025596.85598.02584.65585.05583.30-1.60%74,196,664
Feb 26, 2025595.93599.58591.86594.54592.760.05%43,321,578
Feb 25, 2025597.15597.89589.56594.24592.46-0.50%58,266,472
Feb 24, 2025602.02603.03596.49597.21595.42-0.46%50,737,213
Feb 21, 2025610.16610.30599.47599.94598.14-1.71%76,519,818
Feb 20, 2025611.54611.68607.02610.38608.55-0.42%36,554,002
Feb 19, 2025610.08613.23609.56612.93611.090.24%31,011,072
Feb 18, 2025610.88611.49608.38611.49609.660.29%26,749,030
Feb 14, 2025609.94610.99609.07609.70607.87-26,910,448
Feb 13, 2025604.48609.94603.20609.73607.901.06%40,921,297
Feb 12, 2025599.20604.55598.51603.36601.55-0.32%45,076,076
Feb 11, 2025602.55605.86602.43605.31603.500.08%30,056,740
Feb 10, 2025604.03605.50602.74604.85603.040.68%26,048,714
Feb 7, 2025606.89608.13600.05600.77598.97-0.92%50,788,516
Feb 6, 2025605.99606.45602.63606.32604.500.35%35,771,503
Feb 5, 2025600.64604.37598.58604.22602.410.41%30,653,149
Feb 4, 2025597.83602.30597.28601.78599.980.67%33,457,815
Feb 3, 2025592.67600.29590.49597.77595.98-0.67%65,857,248
Jan 31, 2025607.50609.96601.05601.82600.02-0.53%66,671,471
Jan 30, 2025603.96606.60600.72605.04603.230.54%39,281,255
Jan 29, 2025603.72604.13599.22601.81600.01-0.45%37,177,429
Jan 28, 2025600.62605.37597.25604.52602.710.86%44,433,322
Jan 27, 2025594.81599.69594.64599.37597.57-1.41%70,361,125
Jan 24, 2025609.81610.78606.80607.97606.15-0.29%34,604,693
Jan 23, 2025605.80609.75605.52609.75607.920.55%41,152,102