SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	609.81	610.78	606.80	607.97	607.97	-0.29%	34,604,693
Jan 23, 2025	605.80	609.75	605.52	609.75	609.75	0.55%	41,152,102
Jan 22, 2025	605.92	607.82	605.36	606.44	606.44	0.56%	48,195,973
Jan 21, 2025	600.67	603.06	598.67	603.05	603.05	0.92%	42,532,853
Jan 17, 2025	596.96	599.36	595.61	597.58	597.58	1.00%	58,070,628
Jan 16, 2025	594.18	594.35	590.93	591.64	591.64	-0.19%	43,319,662
Jan 15, 2025	590.33	593.94	589.20	592.78	592.78	1.82%	56,900,159
Jan 14, 2025	584.36	585.00	578.35	582.19	582.19	0.14%	48,420,580
Jan 13, 2025	575.77	581.75	575.35	581.39	581.39	0.16%	47,910,060
Jan 10, 2025	585.88	585.95	578.55	580.49	580.49	-1.53%	73,105,046
Jan 8, 2025	588.70	590.58	585.20	589.49	589.49	0.15%	47,304,672
Jan 7, 2025	597.42	597.75	586.78	588.63	588.63	-1.13%	60,393,052
Jan 6, 2025	596.27	599.70	593.60	595.36	595.36	0.58%	47,679,442
Jan 3, 2025	587.53	592.60	586.43	591.95	591.95	1.25%	37,888,459
Jan 2, 2025	589.39	591.13	580.50	584.64	584.64	-0.25%	50,203,975
Dec 31, 2024	589.91	590.64	584.42	586.08	586.08	-0.36%	57,052,654
Dec 30, 2024	587.89	591.74	584.41	588.22	588.22	-1.14%	56,578,757
Dec 27, 2024	597.54	597.78	590.77	595.01	595.01	-1.05%	64,969,310
Dec 26, 2024	599.50	602.48	598.08	601.34	601.34	0.01%	41,338,891
Dec 24, 2024	596.06	601.34	595.47	601.30	601.30	1.11%	33,160,097
Dec 23, 2024	590.89	595.30	587.66	594.69	594.69	0.60%	57,635,828
Dec 20, 2024	581.77	595.75	580.91	591.15	591.15	0.86%	125,716,674
Dec 19, 2024	591.36	593.00	585.85	586.10	584.16	-0.03%	85,919,452
Dec 18, 2024	603.98	606.41	585.89	586.28	584.34	-2.98%	108,248,729
Dec 17, 2024	604.19	605.17	602.89	604.29	602.29	-0.41%	55,773,545
Dec 16, 2024	606.00	607.78	605.21	606.79	604.78	0.43%	43,695,179
Dec 13, 2024	606.40	607.13	602.81	604.21	602.21	-0.02%	35,904,730
Dec 12, 2024	606.58	607.16	604.33	604.33	602.33	-0.52%	31,543,812
Dec 11, 2024	605.78	608.44	605.50	607.46	605.45	0.77%	28,677,723
Dec 10, 2024	605.37	605.80	602.13	602.80	600.80	-0.31%	37,234,515
Dec 9, 2024	607.69	607.86	604.08	604.68	602.68	-0.51%	34,742,738
Dec 6, 2024	607.44	609.07	607.02	607.81	605.80	0.19%	31,241,549
Dec 5, 2024	607.66	608.48	606.31	606.66	604.65	-0.16%	28,762,183
Dec 4, 2024	605.63	607.91	604.95	607.66	605.65	0.62%	42,787,561
Dec 3, 2024	603.39	604.16	602.34	603.91	601.91	0.05%	26,906,629
Dec 2, 2024	602.97	604.32	602.47	603.63	601.63	0.18%	31,745,989
Nov 29, 2024	599.66	603.35	599.38	602.55	600.55	0.62%	30,095,740
Nov 27, 2024	600.46	600.85	597.28	598.83	596.85	-0.30%	34,000,163
Nov 26, 2024	598.80	601.33	598.07	600.65	598.66	0.52%	45,621,288
Nov 25, 2024	599.52	600.86	595.20	597.53	595.55	0.34%	42,441,393
Nov 22, 2024	593.66	596.15	593.15	595.51	593.54	0.31%	38,226,390
Nov 21, 2024	593.40	595.12	587.45	593.67	591.70	0.54%	46,750,285
Nov 20, 2024	590.38	590.79	584.63	590.50	588.54	0.03%	50,032,576
Nov 19, 2024	584.71	591.05	584.03	590.30	588.34	0.37%	49,412,046
Nov 18, 2024	586.22	589.49	585.34	588.15	586.20	0.41%	37,084,081
Nov 15, 2024	589.72	590.20	583.86	585.75	583.81	-1.28%	75,988,766
Nov 14, 2024	597.32	597.81	592.65	593.35	591.38	-0.64%	38,904,109
Nov 13, 2024	597.37	599.23	594.96	597.19	595.21	0.05%	47,388,640
Nov 12, 2024	598.68	599.29	594.37	596.90	594.92	-0.31%	43,006,128
Nov 11, 2024	599.81	600.17	597.00	598.76	596.78	0.10%	37,586,773
Nov 8, 2024	596.17	599.64	596.17	598.19	596.21	0.43%	46,444,893
Nov 7, 2024	593.08	596.65	593.00	595.61	593.64	0.77%	47,233,212
Nov 6, 2024	589.20	591.93	585.39	591.04	589.08	2.49%	68,181,968
Nov 5, 2024	570.74	576.74	570.52	576.70	574.79	1.21%	39,478,322
Nov 4, 2024	571.18	572.50	567.89	569.81	567.92	-0.22%	38,216,975
Nov 1, 2024	571.32	575.55	570.62	571.04	569.15	0.42%	45,667,533
Oct 31, 2024	575.56	575.63	568.44	568.64	566.76	-1.96%	60,182,451
Oct 30, 2024	581.29	583.32	579.29	580.01	578.09	-0.30%	41,435,839
Oct 29, 2024	579.85	582.91	578.43	581.77	579.84	0.16%	42,899,661
Oct 28, 2024	582.58	582.71	580.52	580.83	578.91	0.31%	30,174,704
Oct 25, 2024	581.51	584.46	578.08	579.04	577.12	-0.03%	47,268,176
Oct 24, 2024	579.98	580.06	576.57	579.24	577.32	0.22%	34,979,860
Oct 23, 2024	581.26	581.71	574.42	577.99	576.08	-0.91%	49,314,574
Oct 22, 2024	581.05	584.50	580.38	583.32	581.39	-0.05%	34,183,835
Oct 21, 2024	583.85	584.85	580.60	583.63	581.70	-0.16%	36,439,010
Oct 18, 2024	584.07	585.39	582.58	584.59	582.65	0.38%	37,416,801
Oct 17, 2024	585.91	586.12	582.16	582.35	580.42	0.01%	34,393,714
Oct 16, 2024	579.78	582.83	578.96	582.30	580.37	0.43%	30,725,436
Oct 15, 2024	584.59	584.90	578.55	579.78	577.86	-0.78%	54,203,636
Oct 14, 2024	581.22	585.27	580.73	584.32	582.38	0.82%	36,217,215
Oct 11, 2024	576.05	580.33	575.91	579.58	577.66	0.60%	42,267,994
Oct 10, 2024	575.77	577.58	574.49	576.13	574.22	-0.18%	44,138,060
Oct 9, 2024	573.16	577.71	572.55	577.14	575.23	0.69%	37,912,244
Oct 8, 2024	570.42	573.78	569.53	573.17	571.27	0.95%	37,398,693
Oct 7, 2024	571.30	571.96	566.63	567.80	565.92	-0.90%	49,964,690
Oct 4, 2024	572.35	573.36	568.10	572.98	571.08	0.91%	43,005,186
Oct 3, 2024	567.36	569.80	565.49	567.82	565.94	-0.18%	40,846,466
Oct 2, 2024	567.71	569.90	565.27	568.86	566.98	0.04%	38,097,798
Oct 1, 2024	573.40	574.06	566.00	568.62	566.74	-0.90%	72,668,778
Sep 30, 2024	570.42	574.38	568.08	573.76	571.86	0.40%	63,655,448
Sep 27, 2024	573.39	574.22	570.42	571.47	569.58	-0.15%	42,100,928
Sep 26, 2024	574.38	574.71	569.90	572.30	570.40	0.40%	48,336,004
Sep 25, 2024	571.14	571.89	568.91	570.04	568.15	-0.22%	38,428,587
Sep 24, 2024	570.48	571.36	567.60	571.30	569.41	0.29%	46,805,672
Sep 23, 2024	569.34	570.33	568.10	569.67	567.78	0.25%	44,116,922
Sep 20, 2024	567.84	569.31	565.17	568.25	566.37	-0.48%	77,503,110
Sep 19, 2024	571.01	572.88	568.08	570.98	567.35	1.71%	75,315,470
Sep 18, 2024	563.74	568.69	560.83	561.40	557.83	-0.30%	59,044,937
Sep 17, 2024	565.10	566.58	560.80	563.07	559.49	0.04%	49,320,970
Sep 16, 2024	561.74	563.11	559.90	562.84	559.26	0.15%	36,656,122
Sep 13, 2024	559.71	563.03	559.45	562.01	558.43	0.52%	39,310,501
Sep 12, 2024	555.01	559.40	552.74	559.09	555.53	0.84%	51,892,735
Sep 11, 2024	548.70	555.36	539.96	554.42	550.89	1.03%	75,248,608
Sep 10, 2024	548.36	549.15	543.38	548.79	545.30	0.44%	36,394,579
Sep 9, 2024	544.65	547.71	542.68	546.41	542.93	1.12%	40,445,822
Sep 6, 2024	549.94	551.60	539.44	540.36	536.92	-1.68%	68,493,805
Sep 5, 2024	550.89	553.80	547.10	549.61	546.11	-0.24%	44,264,258
Sep 4, 2024	550.20	554.43	549.46	550.95	547.44	-0.20%	46,232,483
Sep 3, 2024	560.47	560.81	549.51	552.08	548.57	-2.06%	60,600,113
Aug 30, 2024	560.77	564.20	557.14	563.68	560.09	0.95%	62,700,110