SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
672.91
+3.78 (0.57%)
Oct 8, 2025, 3:31 PM EDT - Market open
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 670.25 | 673.14 | 669.42 | 672.79 | - | 0.55% | 38,385,260 |
| Oct 7, 2025 | 672.54 | 672.99 | 667.67 | 669.12 | 669.12 | -0.37% | 72,020,067 |
| 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 |
| Aug 19, 2025 | 643.12 | 644.11 | 638.48 | 639.81 | 638.04 | -0.54% | 69,750,700 |
| Aug 18, 2025 | 642.86 | 644.00 | 642.18 | 643.30 | 641.52 | -0.02% | 43,804,900 |
| Aug 15, 2025 | 645.99 | 646.09 | 642.52 | 643.44 | 641.66 | -0.23% | 68,592,500 |
| Aug 14, 2025 | 642.79 | 645.62 | 642.34 | 644.95 | 643.17 | 0.01% | 59,327,500 |
| Aug 13, 2025 | 644.91 | 646.19 | 642.68 | 644.89 | 643.11 | 0.34% | 60,092,800 |
| Aug 12, 2025 | 638.29 | 642.85 | 636.79 | 642.69 | 640.91 | 1.06% | 64,730,800 |
| Aug 11, 2025 | 637.46 | 638.95 | 634.66 | 635.92 | 634.16 | -0.20% | 58,742,300 |
| Aug 8, 2025 | 634.06 | 637.65 | 633.74 | 637.18 | 635.42 | 0.78% | 64,051,600 |
| Aug 7, 2025 | 636.24 | 636.98 | 629.11 | 632.25 | 630.50 | -0.08% | 74,205,800 |
| Aug 6, 2025 | 629.05 | 633.44 | 628.13 | 632.78 | 631.03 | 0.77% | 64,357,500 |
| Aug 5, 2025 | 631.79 | 632.61 | 627.04 | 627.97 | 626.23 | -0.51% | 68,051,400 |
| Aug 4, 2025 | 625.67 | 631.22 | 625.58 | 631.17 | 629.42 | 1.52% | 73,218,000 |
| Aug 1, 2025 | 626.30 | 626.34 | 619.29 | 621.72 | 620.00 | -1.64% | 140,103,600 |
| Jul 31, 2025 | 639.46 | 639.85 | 630.77 | 632.08 | 630.33 | -0.38% | 103,385,200 |
| Jul 30, 2025 | 635.92 | 637.68 | 631.54 | 634.46 | 632.71 | -0.13% | 80,418,900 |