SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
587.59
+0.75 (0.13%)
At close: May 14, 2025, 4:00 PM
586.13
-1.46 (-0.25%)
After-hours: May 14, 2025, 8:00 PM EDT
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 587.81 | 588.98 | 585.54 | 587.59 | 587.59 | 0.13% | 66,283,531 |
| May 13, 2025 | 583.41 | 589.08 | 582.84 | 586.84 | 586.84 | 0.66% | 67,947,225 |
| May 12, 2025 | 581.47 | 583.00 | 577.04 | 582.99 | 582.99 | 3.30% | 78,993,570 |
| May 9, 2025 | 566.48 | 567.50 | 562.76 | 564.34 | 564.34 | -0.13% | 37,603,427 |
| May 8, 2025 | 565.24 | 570.31 | 561.70 | 565.06 | 565.06 | 0.70% | 65,130,787 |
| May 7, 2025 | 560.15 | 563.82 | 556.04 | 561.15 | 561.15 | 0.42% | 55,733,229 |
| May 6, 2025 | 557.93 | 563.35 | 556.96 | 558.80 | 558.80 | -0.84% | 48,264,708 |
| May 5, 2025 | 562.57 | 566.65 | 561.70 | 563.51 | 563.51 | -0.57% | 38,659,222 |
| May 2, 2025 | 564.73 | 568.38 | 562.38 | 566.76 | 566.76 | 1.48% | 60,717,270 |
| May 1, 2025 | 560.37 | 564.07 | 557.86 | 558.47 | 558.47 | 0.71% | 63,186,146 |
| Apr 30, 2025 | 547.57 | 556.52 | 541.52 | 554.54 | 554.54 | 0.04% | 93,101,463 |
| Apr 29, 2025 | 548.91 | 555.45 | 548.55 | 554.32 | 554.32 | 0.63% | 47,775,121 |
| Apr 28, 2025 | 551.39 | 553.55 | 545.02 | 550.85 | 550.85 | 0.04% | 47,613,755 |
| Apr 25, 2025 | 546.65 | 551.05 | 543.69 | 550.64 | 550.64 | 0.72% | 61,119,590 |
| Apr 24, 2025 | 536.72 | 547.43 | 535.45 | 546.69 | 546.69 | 2.10% | 64,150,418 |
| Apr 23, 2025 | 540.43 | 545.43 | 533.88 | 535.42 | 535.42 | 1.55% | 90,590,658 |
| Apr 22, 2025 | 520.14 | 529.31 | 519.19 | 527.25 | 527.25 | 2.60% | 75,948,117 |
| Apr 21, 2025 | 521.16 | 521.70 | 508.46 | 513.88 | 513.88 | -2.38% | 69,368,129 |
| Apr 17, 2025 | 527.64 | 531.17 | 523.91 | 526.41 | 526.41 | 0.14% | 79,868,083 |
| Apr 16, 2025 | 531.68 | 537.89 | 520.29 | 525.66 | 525.66 | -2.22% | 83,484,814 |
| Apr 15, 2025 | 539.68 | 543.23 | 536.81 | 537.61 | 537.61 | -0.28% | 56,892,874 |
| Apr 14, 2025 | 544.05 | 544.28 | 533.86 | 539.12 | 539.12 | 0.97% | 68,033,993 |
| Apr 11, 2025 | 523.01 | 536.43 | 520.07 | 533.94 | 533.94 | 1.78% | 97,866,334 |
| Apr 10, 2025 | 532.17 | 533.50 | 509.32 | 524.58 | 524.58 | -4.38% | 162,331,225 |
| Apr 9, 2025 | 493.44 | 548.62 | 493.05 | 548.62 | 548.62 | 10.50% | 241,867,317 |
| Apr 8, 2025 | 521.86 | 524.98 | 489.16 | 496.48 | 496.48 | -1.57% | 165,816,581 |
| Apr 7, 2025 | 489.19 | 523.17 | 481.80 | 504.38 | 504.38 | -0.18% | 256,611,355 |
| Apr 4, 2025 | 523.67 | 525.87 | 505.06 | 505.28 | 505.28 | -5.85% | 217,965,131 |
| Apr 3, 2025 | 545.11 | 547.97 | 536.70 | 536.70 | 536.70 | -4.93% | 125,985,998 |
| Apr 2, 2025 | 555.05 | 567.42 | 554.81 | 564.52 | 564.52 | 0.63% | 76,014,544 |
| Apr 1, 2025 | 557.45 | 562.94 | 553.68 | 560.97 | 560.97 | 0.28% | 54,609,641 |
| Mar 31, 2025 | 549.83 | 560.71 | 546.87 | 559.39 | 559.39 | 0.67% | 95,328,213 |
| Mar 28, 2025 | 565.53 | 566.27 | 555.07 | 555.66 | 555.66 | -2.01% | 71,662,653 |
| Mar 27, 2025 | 567.18 | 570.90 | 564.94 | 567.08 | 567.08 | -0.27% | 42,164,248 |
| Mar 26, 2025 | 575.19 | 576.33 | 567.19 | 568.59 | 568.59 | -1.19% | 52,228,898 |
| Mar 25, 2025 | 575.30 | 576.41 | 573.69 | 575.46 | 575.46 | 0.24% | 38,355,735 |
| Mar 24, 2025 | 570.80 | 575.15 | 570.20 | 574.08 | 574.08 | 1.79% | 58,766,795 |
| Mar 21, 2025 | 559.28 | 564.89 | 558.03 | 563.98 | 563.98 | -0.27% | 83,762,964 |
| Mar 20, 2025 | 563.33 | 570.57 | 562.60 | 565.49 | 563.80 | -0.29% | 62,958,195 |
| Mar 19, 2025 | 562.83 | 570.95 | 561.63 | 567.13 | 565.43 | 1.09% | 66,555,985 |
| Mar 18, 2025 | 564.80 | 565.02 | 559.06 | 561.02 | 559.34 | -1.08% | 66,041,422 |
| Mar 17, 2025 | 562.79 | 569.71 | 562.35 | 567.15 | 565.45 | 0.77% | 49,008,709 |
| Mar 14, 2025 | 556.11 | 563.83 | 551.49 | 562.81 | 561.12 | 2.07% | 62,660,321 |
| Mar 13, 2025 | 558.49 | 559.11 | 549.68 | 551.42 | 549.77 | -1.33% | 74,079,414 |
| Mar 12, 2025 | 562.17 | 563.11 | 553.69 | 558.87 | 557.20 | 0.53% | 69,588,167 |
| Mar 11, 2025 | 559.40 | 564.02 | 552.02 | 555.92 | 554.25 | -0.83% | 88,102,109 |
| Mar 10, 2025 | 567.59 | 569.54 | 555.59 | 560.58 | 558.90 | -2.66% | 97,084,529 |
| Mar 7, 2025 | 570.90 | 577.39 | 565.63 | 575.92 | 574.19 | 0.56% | 81,158,816 |
| Mar 6, 2025 | 575.48 | 580.17 | 570.12 | 572.71 | 570.99 | -1.78% | 80,094,868 |
| Mar 5, 2025 | 576.69 | 584.88 | 573.08 | 583.06 | 581.31 | 1.07% | 71,230,528 |