SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	683.90	685.94	679.83	679.83	679.83	-1.10%	76,335,751
Oct 29, 2025	688.72	689.70	682.87	687.39	687.39	0.05%	85,657,100
Oct 28, 2025	687.05	688.91	684.83	687.06	687.06	0.27%	61,738,100
Oct 27, 2025	682.73	685.54	682.12	685.24	685.24	1.18%	63,339,800
Oct 24, 2025	676.46	678.47	675.65	677.25	677.25	0.82%	74,356,527
Oct 23, 2025	668.12	672.71	667.80	671.76	671.76	0.59%	65,604,500
Oct 22, 2025	672.00	672.00	663.30	667.80	667.80	-0.52%	80,564,006
Oct 21, 2025	671.44	672.99	669.98	671.29	671.29	-	56,249,034
Oct 20, 2025	667.32	672.21	667.27	671.30	671.30	1.04%	60,493,400
Oct 17, 2025	659.50	665.76	658.14	664.39	664.39	0.57%	96,500,900
Oct 16, 2025	666.82	668.71	657.11	660.64	660.64	-0.68%	110,563,346
Oct 15, 2025	666.82	670.23	658.93	665.17	665.17	0.44%	81,702,600
Oct 14, 2025	657.17	665.83	653.17	662.23	662.23	-0.12%	88,779,600
Oct 13, 2025	660.65	665.13	659.77	663.04	663.04	1.53%	79,560,517
Oct 10, 2025	672.13	673.95	652.84	653.02	653.02	-2.70%	159,422,600
Oct 9, 2025	673.53	673.94	669.21	671.16	671.16	-0.29%	66,501,941
Oct 8, 2025	670.25	673.21	669.42	673.11	673.11	0.60%	60,702,241
Oct 7, 2025	672.54	672.99	667.67	669.12	669.12	-0.37%	72,020,100
Oct 6, 2025	671.62	672.51	669.46	671.61	671.61	0.36%	54,623,300
Oct 3, 2025	669.99	672.68	668.16	669.21	669.21	-	70,494,400
Oct 2, 2025	670.45	670.57	666.78	669.22	669.22	0.12%	56,896,000
Oct 1, 2025	663.17	669.37	663.06	668.45	668.45	0.34%	72,545,400
Sep 30, 2025	662.93	666.65	661.61	666.18	666.18	0.38%	94,151,106
Sep 29, 2025	664.36	665.28	661.86	663.68	663.68	0.28%	73,499,015
Sep 26, 2025	659.51	662.37	657.88	661.82	661.82	0.57%	69,179,209
Sep 25, 2025	657.94	659.41	654.41	658.05	658.05	-0.46%	89,622,100
Sep 24, 2025	664.51	664.61	659.67	661.10	661.10	-0.32%	68,082,229
Sep 23, 2025	666.72	667.34	661.98	663.21	663.21	-0.54%	81,708,900
Sep 22, 2025	662.20	667.29	662.17	666.84	666.84	0.47%	69,452,201
Sep 19, 2025	662.33	664.55	660.37	663.70	663.70	0.22%	97,945,620
Sep 18, 2025	661.89	664.89	660.27	662.26	660.43	0.47%	90,459,242
Sep 17, 2025	660.01	661.72	654.30	659.18	657.36	-0.12%	101,952,244
Sep 16, 2025	661.47	661.78	659.21	660.00	658.18	-0.14%	61,169,000
Sep 15, 2025	659.64	661.04	659.34	660.91	659.08	0.53%	63,772,412
Sep 12, 2025	657.60	659.11	656.90	657.41	655.59	-0.03%	72,780,135
Sep 11, 2025	654.18	658.33	653.59	657.63	655.81	0.83%	69,934,400
Sep 10, 2025	653.62	654.55	650.63	652.21	650.41	0.29%	78,034,529
Sep 9, 2025	648.97	650.86	647.22	650.33	648.53	0.23%	66,133,900
Sep 8, 2025	648.62	649.84	647.23	648.83	647.04	0.25%	63,133,104
Sep 5, 2025	651.48	652.21	643.33	647.24	645.45	-0.29%	85,178,935
Sep 4, 2025	644.42	649.15	643.51	649.12	647.33	0.84%	65,219,228
Sep 3, 2025	642.67	644.21	640.46	643.74	641.96	0.54%	70,820,900
Sep 2, 2025	637.50	640.49	634.92	640.27	638.50	-0.74%	81,983,545
Aug 29, 2025	647.47	647.84	643.14	645.05	643.27	-0.60%	74,522,200
Aug 28, 2025	647.24	649.48	645.34	648.92	647.13	0.35%	61,519,500
Aug 27, 2025	644.57	647.37	644.42	646.63	644.84	0.23%	48,341,100
Aug 26, 2025	642.20	645.51	641.57	645.16	643.38	0.42%	51,581,600
Aug 25, 2025	644.04	645.29	642.35	642.47	640.69	-0.44%	51,274,332
Aug 22, 2025	637.76	646.50	637.25	645.31	643.53	1.54%	84,083,200
Aug 21, 2025	636.28	637.97	633.81	635.55	633.79	-0.40%	54,805,800