SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
659.18
-0.82 (-0.12%)
At close: Sep 17, 2025, 4:00 PM EDT
661.48
+2.30 (0.35%)
After-hours: Sep 17, 2025, 7:58 PM EDT
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 660.01 | 661.72 | 654.30 | 659.18 | 659.18 | -0.12% | 88,793,916 |
| Sep 16, 2025 | 661.47 | 661.78 | 659.21 | 660.00 | 660.00 | -0.14% | 61,168,953 |
| Sep 15, 2025 | 659.64 | 661.04 | 659.34 | 660.91 | 660.91 | 0.53% | 63,772,412 |
| Sep 12, 2025 | 657.60 | 659.11 | 656.90 | 657.41 | 657.41 | -0.03% | 72,780,135 |
| Sep 11, 2025 | 654.18 | 658.33 | 653.59 | 657.63 | 657.63 | 0.83% | 69,934,360 |
| Sep 10, 2025 | 653.62 | 654.55 | 650.63 | 652.21 | 652.21 | 0.29% | 78,034,529 |
| Sep 9, 2025 | 648.97 | 650.86 | 647.22 | 650.33 | 650.33 | 0.23% | 66,133,856 |
| Sep 8, 2025 | 648.62 | 649.84 | 647.23 | 648.83 | 648.83 | 0.25% | 63,133,104 |
| Sep 5, 2025 | 651.48 | 652.21 | 643.33 | 647.24 | 647.24 | -0.29% | 85,178,935 |
| Sep 4, 2025 | 644.42 | 649.15 | 643.51 | 649.12 | 649.12 | 0.84% | 65,219,228 |
| Sep 3, 2025 | 642.67 | 644.21 | 640.46 | 643.74 | 643.74 | 0.54% | 69,428,091 |
| Sep 2, 2025 | 637.50 | 640.49 | 634.92 | 640.27 | 640.27 | -0.74% | 81,983,545 |
| Aug 29, 2025 | 647.47 | 647.84 | 643.14 | 645.05 | 645.05 | -0.60% | 74,522,192 |
| Aug 28, 2025 | 647.24 | 649.48 | 645.34 | 648.92 | 648.92 | 0.35% | 61,519,461 |
| 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% | 51,581,565 |
| 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% | 54,805,775 |
| Aug 20, 2025 | 639.40 | 639.66 | 632.95 | 638.11 | 638.11 | -0.27% | 88,890,298 |
| 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% | 59,327,466 |
| Aug 13, 2025 | 644.91 | 646.19 | 642.68 | 644.89 | 644.89 | 0.34% | 60,092,790 |
| 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% | 74,205,791 |
| 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% | 140,103,572 |
| 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% | 80,418,851 |
| Jul 29, 2025 | 638.35 | 638.67 | 634.34 | 635.26 | 635.26 | -0.26% | 60,556,278 |
| 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% | 56,865,364 |
| 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% | 60,046,288 |
| Jul 21, 2025 | 628.77 | 631.54 | 628.34 | 628.77 | 628.77 | 0.19% | 63,374,984 |
| Jul 18, 2025 | 629.30 | 629.47 | 626.46 | 627.58 | 627.58 | -0.07% | 65,621,645 |
| Jul 17, 2025 | 624.40 | 628.41 | 624.18 | 628.04 | 628.04 | 0.61% | 68,885,683 |
| 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% | 74,317,260 |
| 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% | 57,528,960 |
| Jul 9, 2025 | 622.77 | 624.72 | 620.91 | 624.06 | 624.06 | 0.60% | 66,113,326 |