Skip to main content
SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
591.15
+7.02 (1.20%)
At close: Dec 20, 2024, 4:00 PM
592.12
+0.97 (0.16%)
After-hours: Dec 20, 2024, 7:59 PM EST

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024581.77595.75580.91591.15591.150.86%109,896,264
Dec 19, 2024591.36593.00585.85586.10584.13-0.03%85,919,500
Dec 18, 2024603.98606.41585.89586.28584.31-2.98%108,248,729
Dec 17, 2024604.19605.17602.89604.29602.26-0.41%55,773,545
Dec 16, 2024606.00607.78605.21606.79604.760.43%43,695,200
Dec 13, 2024606.40607.13602.81604.21602.18-0.02%35,904,730
Dec 12, 2024606.58607.16604.33604.33602.30-0.52%31,543,812
Dec 11, 2024605.78608.43605.50607.46605.420.77%28,677,723
Dec 10, 2024605.37605.80602.13602.80600.78-0.31%37,234,515
Dec 9, 2024607.69607.86604.08604.68602.65-0.51%34,742,738
Dec 6, 2024607.44609.07607.02607.81605.770.19%31,241,549
Dec 5, 2024607.66608.48606.30606.66604.63-0.16%28,762,200
Dec 4, 2024605.63607.91604.95607.66605.620.62%42,787,600
Dec 3, 2024603.39604.16602.34603.91601.880.05%26,906,629
Dec 2, 2024602.97604.32602.47603.63601.610.18%31,746,000
Nov 29, 2024599.66603.35599.38602.55600.530.62%30,177,400
Nov 27, 2024600.46600.85597.28598.83596.82-0.30%34,000,200
Nov 26, 2024598.80601.33598.07600.65598.640.52%45,621,300
Nov 25, 2024599.52600.86595.20597.53595.530.34%42,441,400
Nov 22, 2024593.66596.15593.15595.51593.510.31%38,226,400
Nov 21, 2024593.40595.12587.45593.67591.680.54%46,750,300
Nov 20, 2024590.38590.79584.63590.50590.500.03%50,032,600
Nov 19, 2024584.71591.04584.03590.30590.300.37%49,412,046
Nov 18, 2024586.22589.49585.34588.15588.150.41%37,084,100
Nov 15, 2024589.72590.20583.86585.75585.75-1.28%75,988,800
Nov 14, 2024597.32597.81592.65593.35593.35-0.64%38,904,109
Nov 13, 2024597.37599.23594.96597.19597.190.05%47,388,640
Nov 12, 2024598.68599.29594.37596.90596.90-0.31%43,006,128
Nov 11, 2024599.81600.17597.00598.76598.760.10%37,586,800
Nov 8, 2024596.17599.64596.17598.19598.190.43%46,444,900
Nov 7, 2024593.08596.65593.00595.61595.610.77%47,233,212
Nov 6, 2024589.20591.93585.39591.04591.042.49%68,182,000
Nov 5, 2024570.74576.74570.52576.70576.701.21%39,478,322
Nov 4, 2024571.18572.50567.89569.81569.81-0.22%38,217,000
Nov 1, 2024571.32575.55570.62571.04571.040.42%45,667,533
Oct 31, 2024575.56575.63568.44568.64568.64-1.96%60,182,500
Oct 30, 2024581.29583.32579.29580.01580.01-0.30%41,435,839
Oct 29, 2024579.85582.91578.43581.77581.770.16%42,899,700
Oct 28, 2024582.58582.71580.52580.83580.830.31%30,174,704
Oct 25, 2024581.51584.46578.08579.04579.04-0.03%47,268,200
Oct 24, 2024579.98580.06576.57579.24579.240.22%34,979,900
Oct 23, 2024581.26581.71574.42577.99577.99-0.91%49,314,600
Oct 22, 2024581.05584.50580.38583.32583.32-0.05%34,183,835
Oct 21, 2024583.85584.85580.60583.63583.63-0.16%36,439,010
Oct 18, 2024584.07585.39582.58584.59584.590.38%37,416,801
Oct 17, 2024585.91586.12582.16582.35582.350.01%34,393,714
Oct 16, 2024579.78582.83578.96582.30582.300.43%30,725,436
Oct 15, 2024584.59584.90578.54579.78579.78-0.78%54,203,636
Oct 14, 2024581.22585.27580.73584.32584.320.82%36,217,215
Oct 11, 2024576.05580.33575.91579.58579.580.60%42,268,000
Oct 10, 2024575.77577.58574.49576.13576.13-0.18%44,138,100
Oct 9, 2024573.16577.71572.55577.14577.140.69%37,912,244
Oct 8, 2024570.42573.78569.53573.17573.170.95%37,398,700
Oct 7, 2024571.30571.96566.63567.80567.80-0.90%49,964,700
Oct 4, 2024572.35573.36568.10572.98572.980.91%43,005,186
Oct 3, 2024567.36569.80565.49567.82567.82-0.18%40,846,500
Oct 2, 2024567.71569.90565.27568.86568.860.04%38,097,800
Oct 1, 2024573.40574.06566.00568.62568.62-0.90%72,668,800
Sep 30, 2024570.42574.38568.08573.76573.760.40%63,655,448
Sep 27, 2024573.39574.22570.42571.47571.47-0.15%42,100,928
Sep 26, 2024574.38574.71569.90572.30572.300.40%48,336,004
Sep 25, 2024571.14571.89568.91570.04570.04-0.22%38,428,600
Sep 24, 2024570.48571.36567.60571.30571.300.29%46,805,700
Sep 23, 2024569.34570.33568.10569.67569.670.25%44,116,922
Sep 20, 2024567.84569.31565.17568.25568.25-0.48%77,503,110
Sep 19, 2024571.01572.88568.08570.98569.231.71%75,315,500
Sep 18, 2024563.74568.69560.83561.40559.68-0.30%59,044,937
Sep 17, 2024565.10566.58560.79563.07561.350.04%49,321,000
Sep 16, 2024561.74563.11559.90562.84561.120.15%36,656,122
Sep 13, 2024559.71563.03559.45562.01560.290.52%39,310,501
Sep 12, 2024555.01559.40552.74559.09557.380.84%51,892,735
Sep 11, 2024548.70555.36539.96554.42552.731.03%75,248,608
Sep 10, 2024548.36549.15543.38548.79547.110.44%36,394,600
Sep 9, 2024544.65547.71542.68546.41544.741.12%40,445,822
Sep 6, 2024549.94551.60539.44540.36538.71-1.68%68,493,805
Sep 5, 2024550.89553.80547.10549.61547.93-0.24%44,264,300
Sep 4, 2024550.20554.43549.46550.95549.27-0.20%47,224,939
Sep 3, 2024560.47560.81549.51552.08550.39-2.06%60,600,113
Aug 30, 2024560.77564.20557.14563.68561.960.95%62,700,110
Aug 29, 2024560.31563.68557.18558.35556.640.01%38,715,200
Aug 28, 2024561.21561.65555.04558.30556.59-0.58%41,066,024
Aug 27, 2024559.49562.06558.32561.56559.840.14%32,693,900
Aug 26, 2024563.18563.91559.05560.79559.08-0.24%35,788,609
Aug 23, 2024559.53563.09557.29562.13560.411.06%50,639,400
Aug 22, 2024562.56563.18554.98556.22554.52-0.78%56,121,500
Aug 21, 2024559.77562.11554.73560.62558.910.34%41,514,600
Aug 20, 2024559.15560.84557.33558.70556.99-0.16%33,732,300
Aug 19, 2024554.73559.61553.86559.61557.900.96%39,121,800
Aug 16, 2024551.42555.02551.26554.31552.620.22%44,430,728
Aug 15, 2024549.50553.36548.88553.07551.381.71%60,846,812
Aug 14, 2024542.85544.96540.12543.75542.090.32%42,446,929
Aug 13, 2024536.53542.28536.28542.04540.381.64%52,333,100
Aug 12, 2024534.21535.73530.95533.27531.640.05%42,542,100
Aug 9, 2024529.81534.51528.56532.99531.360.44%45,619,600
Aug 8, 2024523.91531.29521.84530.65529.032.31%63,276,600
Aug 7, 2024528.47531.59518.05518.66517.07-0.67%70,698,340
Aug 6, 2024519.22529.75517.87522.15520.550.92%84,826,312
Aug 5, 2024511.64523.58510.27517.38515.80-2.91%146,267,400
Aug 2, 2024535.75536.99528.60532.90531.27-1.86%82,789,100
Aug 1, 2024552.57554.87539.43543.01541.35-1.42%76,428,732