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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025688.72689.69682.94687.31-0.04%79,522,132
Oct 28, 2025687.05688.91684.83687.06687.060.27%61,738,073
Oct 27, 2025682.73685.54682.12685.24685.241.18%63,339,800
Oct 24, 2025676.46678.47675.65677.25677.250.82%74,356,527
Oct 23, 2025668.12672.71667.80671.76671.760.59%65,604,500
Oct 22, 2025672.00672.00663.30667.80667.80-0.52%80,564,006
Oct 21, 2025671.44672.99669.98671.29671.29-56,249,034
Oct 20, 2025667.32672.21667.27671.30671.301.04%60,493,400
Oct 17, 2025659.50665.76658.14664.39664.390.57%96,500,900
Oct 16, 2025666.82668.71657.11660.64660.64-0.68%110,563,346
Oct 15, 2025666.82670.23658.93665.17665.170.44%81,702,600
Oct 14, 2025657.17665.83653.17662.23662.23-0.12%88,779,600
Oct 13, 2025660.65665.13659.77663.04663.041.53%79,560,517
Oct 10, 2025672.13673.95652.84653.02653.02-2.70%159,422,600
Oct 9, 2025673.53673.94669.21671.16671.16-0.29%66,501,941
Oct 8, 2025670.25673.21669.42673.11673.110.60%60,702,241
Oct 7, 2025672.54672.99667.67669.12669.12-0.37%72,020,100
Oct 6, 2025671.62672.51669.46671.61671.610.36%54,623,300
Oct 3, 2025669.99672.68668.16669.21669.21-70,494,400
Oct 2, 2025670.45670.57666.78669.22669.220.12%56,896,000
Oct 1, 2025663.17669.37663.06668.45668.450.34%72,545,400
Sep 30, 2025662.93666.65661.61666.18666.180.38%94,151,106
Sep 29, 2025664.36665.28661.86663.68663.680.28%73,499,015
Sep 26, 2025659.51662.37657.88661.82661.820.57%69,179,209
Sep 25, 2025657.94659.41654.41658.05658.05-0.46%89,622,100
Sep 24, 2025664.51664.61659.67661.10661.10-0.32%68,082,229
Sep 23, 2025666.72667.34661.98663.21663.21-0.54%81,708,900
Sep 22, 2025662.20667.29662.17666.84666.840.47%69,452,201
Sep 19, 2025662.33664.55660.37663.70663.700.22%97,945,620
Sep 18, 2025661.89664.89660.27662.26660.430.47%90,459,242
Sep 17, 2025660.01661.72654.30659.18657.36-0.12%101,952,244
Sep 16, 2025661.47661.78659.21660.00658.18-0.14%61,169,000
Sep 15, 2025659.64661.04659.34660.91659.080.53%63,772,412
Sep 12, 2025657.60659.11656.90657.41655.59-0.03%72,780,135
Sep 11, 2025654.18658.33653.59657.63655.810.83%69,934,400
Sep 10, 2025653.62654.55650.63652.21650.410.29%78,034,529
Sep 9, 2025648.97650.86647.22650.33648.530.23%66,133,900
Sep 8, 2025648.62649.84647.23648.83647.040.25%63,133,104
Sep 5, 2025651.48652.21643.33647.24645.45-0.29%85,178,935
Sep 4, 2025644.42649.15643.51649.12647.330.84%65,219,228
Sep 3, 2025642.67644.21640.46643.74641.960.54%70,820,900
Sep 2, 2025637.50640.49634.92640.27638.50-0.74%81,983,545
Aug 29, 2025647.47647.84643.14645.05643.27-0.60%74,522,200
Aug 28, 2025647.24649.48645.34648.92647.130.35%61,519,500
Aug 27, 2025644.57647.37644.42646.63644.840.23%48,341,100
Aug 26, 2025642.20645.51641.57645.16643.380.42%51,581,600
Aug 25, 2025644.04645.29642.35642.47640.69-0.44%51,274,332
Aug 22, 2025637.76646.50637.25645.31643.531.54%84,083,200
Aug 21, 2025636.28637.97633.81635.55633.79-0.40%54,805,800
Aug 20, 2025639.40639.66632.95638.11636.35-0.27%88,890,300