SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	596.96	597.95	595.49	596.06	-	-0.01%	26,665,594
Jun 3, 2025	592.34	597.08	591.85	596.09	596.09	0.57%	63,606,204
Jun 2, 2025	587.76	592.79	585.06	592.71	592.71	0.56%	61,630,502
May 30, 2025	588.93	591.13	583.24	589.39	589.39	-0.11%	90,601,242
May 29, 2025	593.06	593.20	586.07	590.05	590.05	0.39%	70,073,758
May 28, 2025	591.56	592.77	586.99	587.73	587.73	-0.58%	68,445,512
May 27, 2025	586.07	591.31	578.43	591.15	591.15	2.08%	72,588,475
May 23, 2025	575.98	581.81	575.60	579.11	579.11	-0.68%	76,029,046
May 22, 2025	582.66	586.62	581.41	583.09	583.09	0.04%	70,860,417
May 21, 2025	588.44	592.58	581.82	582.86	582.86	-1.69%	95,197,657
May 20, 2025	593.09	594.05	589.60	592.85	592.85	-0.34%	60,614,492
May 19, 2025	588.10	595.54	588.10	594.85	594.85	0.11%	68,168,509
May 16, 2025	591.25	594.50	589.28	594.20	594.20	0.63%	76,052,101
May 15, 2025	585.56	590.97	585.10	590.46	590.46	0.49%	71,268,145
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