SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	647.24	649.48	645.34	648.92	-	0.35%	58,396,674
Aug 27, 2025	644.57	647.37	644.42	646.63	646.63	0.23%	48,341,069
Aug 26, 2025	642.20	645.51	641.57	645.16	645.16	0.42%	51,581,600
Aug 25, 2025	644.04	645.29	642.35	642.47	642.47	-0.44%	51,274,332
Aug 22, 2025	637.76	646.50	637.25	645.31	645.31	1.54%	84,083,214
Aug 21, 2025	636.28	637.97	633.81	635.55	635.55	-0.40%	54,805,800
Aug 20, 2025	639.40	639.66	632.95	638.11	638.11	-0.27%	88,890,300
Aug 19, 2025	643.12	644.11	638.48	639.81	639.81	-0.54%	69,750,731
Aug 18, 2025	642.86	644.00	642.18	643.30	643.30	-0.02%	43,804,914
Aug 15, 2025	645.99	646.09	642.52	643.44	643.44	-0.23%	68,592,507
Aug 14, 2025	642.79	645.62	642.34	644.95	644.95	0.01%	59,327,500
Aug 13, 2025	644.91	646.19	642.68	644.89	644.89	0.34%	60,092,800
Aug 12, 2025	638.29	642.85	636.79	642.69	642.69	1.06%	64,821,798
Aug 11, 2025	637.46	638.95	634.66	635.92	635.92	-0.20%	58,742,300
Aug 8, 2025	634.06	637.65	633.74	637.18	637.18	0.78%	64,051,626
Aug 7, 2025	636.24	636.98	629.11	632.25	632.25	-0.08%	74,205,800
Aug 6, 2025	629.05	633.44	628.13	632.78	632.78	0.77%	64,357,525
Aug 5, 2025	631.79	632.61	627.04	627.97	627.97	-0.51%	68,051,401
Aug 4, 2025	625.67	631.22	625.58	631.17	631.17	1.52%	73,218,015
Aug 1, 2025	626.30	626.34	619.29	621.72	621.72	-1.64%	140,103,600
Jul 31, 2025	639.46	639.85	630.77	632.08	632.08	-0.38%	103,385,246
Jul 30, 2025	635.92	637.68	631.54	634.46	634.46	-0.13%	80,418,900
Jul 29, 2025	638.35	638.67	634.34	635.26	635.26	-0.26%	60,556,300
Jul 28, 2025	637.48	638.04	635.54	636.94	636.94	-0.03%	54,917,102
Jul 25, 2025	635.09	637.58	634.84	637.10	637.10	0.42%	56,865,400
Jul 24, 2025	634.60	636.15	633.99	634.42	634.42	0.03%	71,307,134
Jul 23, 2025	631.55	634.21	629.73	634.21	634.21	0.85%	70,511,036
Jul 22, 2025	629.10	629.73	626.19	628.86	628.86	0.01%	60,046,300
Jul 21, 2025	628.77	631.54	628.34	628.77	628.77	0.19%	63,375,000
Jul 18, 2025	629.30	629.47	626.46	627.58	627.58	-0.07%	65,621,645
Jul 17, 2025	624.40	628.40	624.18	628.04	628.04	0.61%	68,885,700
Jul 16, 2025	623.74	624.73	618.05	624.22	624.22	0.33%	88,987,511
Jul 15, 2025	627.52	627.86	622.06	622.14	622.14	-0.43%	74,317,300
Jul 14, 2025	623.16	625.16	621.80	624.81	624.81	0.19%	51,898,518
Jul 11, 2025	622.74	624.86	621.53	623.62	623.62	-0.35%	63,670,226
Jul 10, 2025	624.20	626.87	623.01	625.82	625.82	0.28%	57,529,000
Jul 9, 2025	622.77	624.72	620.91	624.06	624.06	0.60%	66,113,326
Jul 8, 2025	621.35	622.11	619.52	620.34	620.34	-0.05%	59,024,600
Jul 7, 2025	623.36	624.03	617.87	620.68	620.68	-0.75%	74,814,505
Jul 3, 2025	622.45	626.28	622.43	625.34	625.34	0.79%	51,065,800
Jul 2, 2025	617.24	620.49	616.61	620.45	620.45	0.45%	66,510,400
Jul 1, 2025	616.36	618.83	615.52	617.65	617.65	-0.03%	70,030,140
Jun 30, 2025	617.38	619.22	615.04	617.85	617.85	0.48%	92,502,541
Jun 27, 2025	612.88	616.39	610.83	614.91	614.91	0.50%	86,258,400
Jun 26, 2025	608.99	612.31	608.37	611.87	611.87	0.78%	78,548,400
Jun 25, 2025	607.91	608.61	605.54	607.12	607.12	0.06%	62,114,800
Jun 24, 2025	604.33	607.85	603.41	606.78	606.78	1.10%	67,735,300
Jun 23, 2025	595.04	600.54	591.89	600.15	600.15	0.99%	87,426,039
Jun 20, 2025	598.38	599.46	592.86	594.28	594.28	-0.53%	94,051,400
Jun 18, 2025	598.44	601.22	596.47	597.44	595.68	-0.02%	76,605,029