SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
687.31
+0.25 (0.04%)
At close: Oct 29, 2025, 4:00 PM EDT
686.00
-1.31 (-0.19%)
After-hours: Oct 29, 2025, 4:06 PM EDT
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 688.72 | 689.69 | 682.94 | 687.31 | - | 0.04% | 79,522,132 |
| Oct 28, 2025 | 687.05 | 688.91 | 684.83 | 687.06 | 687.06 | 0.27% | 61,738,073 |
| 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 |
| Aug 20, 2025 | 639.40 | 639.66 | 632.95 | 638.11 | 636.35 | -0.27% | 88,890,300 |