Skip to main content
SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
583.84
-10.34 (-1.74%)
At close: Mar 3, 2025, 4:00 PM
585.30
+1.46 (0.25%)
After-hours: Mar 3, 2025, 6:23 PM EST

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025596.18597.34579.90583.77583.77-1.75%71,937,236
Feb 28, 2025585.56594.72582.44594.18594.181.56%88,744,106
Feb 27, 2025596.85598.02584.65585.05585.05-1.60%74,196,664
Feb 26, 2025595.93599.58591.86594.54594.540.05%43,321,578
Feb 25, 2025597.15597.89589.56594.24594.24-0.50%58,266,472
Feb 24, 2025602.02603.03596.49597.21597.21-0.46%50,737,213
Feb 21, 2025610.16610.30599.47599.94599.94-1.71%76,519,818
Feb 20, 2025611.54611.68607.02610.38610.38-0.42%36,554,002
Feb 19, 2025610.08613.23609.56612.93612.930.24%31,011,072
Feb 18, 2025610.88611.49608.38611.49611.490.29%26,749,030
Feb 14, 2025609.94610.99609.07609.70609.70-26,910,448
Feb 13, 2025604.48609.94603.20609.73609.731.06%40,921,297
Feb 12, 2025599.20604.55598.51603.36603.36-0.32%45,076,076
Feb 11, 2025602.55605.86602.43605.31605.310.08%30,056,740
Feb 10, 2025604.03605.50602.74604.85604.850.68%26,048,714
Feb 7, 2025606.89608.13600.05600.77600.77-0.92%50,788,516
Feb 6, 2025605.99606.45602.63606.32606.320.35%35,771,503
Feb 5, 2025600.64604.37598.58604.22604.220.41%30,653,149
Feb 4, 2025597.83602.30597.28601.78601.780.67%33,457,815
Feb 3, 2025592.67600.29590.49597.77597.77-0.67%65,857,248
Jan 31, 2025607.50609.96601.05601.82601.82-0.53%66,671,471
Jan 30, 2025603.96606.60600.72605.04605.040.54%39,281,255
Jan 29, 2025603.72604.13599.22601.81601.81-0.45%37,177,429
Jan 28, 2025600.62605.37597.25604.52604.520.86%44,433,322
Jan 27, 2025594.81599.69594.64599.37599.37-1.41%70,361,125
Jan 24, 2025609.81610.78606.80607.97607.97-0.29%34,604,693
Jan 23, 2025605.80609.75605.52609.75609.750.55%41,152,102
Jan 22, 2025605.92607.82605.36606.44606.440.56%48,195,973
Jan 21, 2025600.67603.06598.67603.05603.050.92%42,532,853
Jan 17, 2025596.96599.36595.61597.58597.581.00%58,070,628
Jan 16, 2025594.18594.35590.93591.64591.64-0.19%43,319,662
Jan 15, 2025590.33593.94589.20592.78592.781.82%56,900,159
Jan 14, 2025584.36585.00578.35582.19582.190.14%48,420,580
Jan 13, 2025575.77581.75575.35581.39581.390.16%47,910,060
Jan 10, 2025585.88585.95578.55580.49580.49-1.53%73,105,046
Jan 8, 2025588.70590.58585.20589.49589.490.15%47,304,672
Jan 7, 2025597.42597.75586.78588.63588.63-1.13%60,393,052
Jan 6, 2025596.27599.70593.60595.36595.360.58%47,679,442
Jan 3, 2025587.53592.60586.43591.95591.951.25%37,888,459
Jan 2, 2025589.39591.13580.50584.64584.64-0.25%50,203,975
Dec 31, 2024589.91590.64584.42586.08586.08-0.36%57,052,654
Dec 30, 2024587.89591.74584.41588.22588.22-1.14%56,578,757
Dec 27, 2024597.54597.78590.77595.01595.01-1.05%64,969,310
Dec 26, 2024599.50602.48598.08601.34601.340.01%41,338,891
Dec 24, 2024596.06601.34595.47601.30601.301.11%33,160,097
Dec 23, 2024590.89595.30587.66594.69594.690.60%57,635,828
Dec 20, 2024581.77595.75580.91591.15591.150.86%125,716,674
Dec 19, 2024591.36593.00585.85586.10584.16-0.03%85,919,452
Dec 18, 2024603.98606.41585.89586.28584.34-2.98%108,248,729
Dec 17, 2024604.19605.17602.89604.29602.29-0.41%55,773,545
Dec 16, 2024606.00607.78605.21606.79604.780.43%43,695,179
Dec 13, 2024606.40607.13602.81604.21602.21-0.02%35,904,730
Dec 12, 2024606.58607.16604.33604.33602.33-0.52%31,543,812
Dec 11, 2024605.78608.44605.50607.46605.450.77%28,677,723
Dec 10, 2024605.37605.80602.13602.80600.80-0.31%37,234,515
Dec 9, 2024607.69607.86604.08604.68602.68-0.51%34,742,738
Dec 6, 2024607.44609.07607.02607.81605.800.19%31,241,549
Dec 5, 2024607.66608.48606.31606.66604.65-0.16%28,762,183
Dec 4, 2024605.63607.91604.95607.66605.650.62%42,787,561
Dec 3, 2024603.39604.16602.34603.91601.910.05%26,906,629
Dec 2, 2024602.97604.32602.47603.63601.630.18%31,745,989
Nov 29, 2024599.66603.35599.38602.55600.550.62%30,095,740
Nov 27, 2024600.46600.85597.28598.83596.85-0.30%34,000,163
Nov 26, 2024598.80601.33598.07600.65598.660.52%45,621,288
Nov 25, 2024599.52600.86595.20597.53595.550.34%42,441,393
Nov 22, 2024593.66596.15593.15595.51593.540.31%38,226,390
Nov 21, 2024593.40595.12587.45593.67591.700.54%46,750,285
Nov 20, 2024590.38590.79584.63590.50588.540.03%50,032,576
Nov 19, 2024584.71591.05584.03590.30588.340.37%49,412,046
Nov 18, 2024586.22589.49585.34588.15586.200.41%37,084,081
Nov 15, 2024589.72590.20583.86585.75583.81-1.28%75,988,766
Nov 14, 2024597.32597.81592.65593.35591.38-0.64%38,904,109
Nov 13, 2024597.37599.23594.96597.19595.210.05%47,388,640
Nov 12, 2024598.68599.29594.37596.90594.92-0.31%43,006,128
Nov 11, 2024599.81600.17597.00598.76596.780.10%37,586,773
Nov 8, 2024596.17599.64596.17598.19596.210.43%46,444,893
Nov 7, 2024593.08596.65593.00595.61593.640.77%47,233,212
Nov 6, 2024589.20591.93585.39591.04589.082.49%68,181,968
Nov 5, 2024570.74576.74570.52576.70574.791.21%39,478,322
Nov 4, 2024571.18572.50567.89569.81567.92-0.22%38,216,975
Nov 1, 2024571.32575.55570.62571.04569.150.42%45,667,533
Oct 31, 2024575.56575.63568.44568.64566.76-1.96%60,182,451
Oct 30, 2024581.29583.32579.29580.01578.09-0.30%41,435,839
Oct 29, 2024579.85582.91578.43581.77579.840.16%42,899,661
Oct 28, 2024582.58582.71580.52580.83578.910.31%30,174,704
Oct 25, 2024581.51584.46578.08579.04577.12-0.03%47,268,176
Oct 24, 2024579.98580.06576.57579.24577.320.22%34,979,860
Oct 23, 2024581.26581.71574.42577.99576.08-0.91%49,314,574
Oct 22, 2024581.05584.50580.38583.32581.39-0.05%34,183,835
Oct 21, 2024583.85584.85580.60583.63581.70-0.16%36,439,010
Oct 18, 2024584.07585.39582.58584.59582.650.38%37,416,801
Oct 17, 2024585.91586.12582.16582.35580.420.01%34,393,714
Oct 16, 2024579.78582.83578.96582.30580.370.43%30,725,436
Oct 15, 2024584.59584.90578.55579.78577.86-0.78%54,203,636
Oct 14, 2024581.22585.27580.73584.32582.380.82%36,217,215
Oct 11, 2024576.05580.33575.91579.58577.660.60%42,267,994
Oct 10, 2024575.77577.58574.49576.13574.22-0.18%44,138,060
Oct 9, 2024573.16577.71572.55577.14575.230.69%37,912,244
Oct 8, 2024570.42573.78569.53573.17571.270.95%37,398,693
Oct 7, 2024571.30571.96566.63567.80565.92-0.90%49,964,690