SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
606.78
+6.63 (1.10%)
At close: Jun 24, 2025, 4:00 PM
606.97
+0.19 (0.03%)
After-hours: Jun 24, 2025, 8:00 PM EDT
SPY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 604.33 | 607.85 | 603.41 | 606.78 | 606.78 | 1.10% | 67,735,293 |
Jun 23, 2025 | 595.04 | 600.54 | 591.89 | 600.15 | 600.15 | 0.99% | 87,426,039 |
Jun 20, 2025 | 598.38 | 599.46 | 592.86 | 594.28 | 594.28 | -0.53% | 94,051,374 |
Jun 18, 2025 | 598.44 | 601.22 | 596.47 | 597.44 | 595.68 | -0.02% | 76,605,029 |
Jun 17, 2025 | 600.21 | 601.75 | 596.76 | 597.53 | 595.76 | -0.85% | 82,209,365 |
Jun 16, 2025 | 600.40 | 604.45 | 600.22 | 602.68 | 600.90 | 0.95% | 79,984,125 |
Jun 13, 2025 | 598.50 | 601.85 | 595.48 | 597.00 | 595.24 | -1.12% | 89,505,996 |
Jun 12, 2025 | 600.01 | 603.75 | 599.52 | 603.75 | 601.97 | 0.40% | 64,129,003 |
Jun 11, 2025 | 604.19 | 605.06 | 599.27 | 601.36 | 599.58 | -0.29% | 73,658,225 |
Jun 10, 2025 | 600.22 | 603.47 | 599.09 | 603.08 | 601.30 | 0.57% | 66,246,973 |
Jun 9, 2025 | 599.72 | 601.25 | 598.49 | 599.68 | 597.91 | 0.09% | 53,016,418 |
Jun 6, 2025 | 598.66 | 600.83 | 596.86 | 599.14 | 597.37 | 1.03% | 66,588,743 |
Jun 5, 2025 | 597.63 | 599.00 | 591.05 | 593.05 | 591.30 | -0.48% | 92,436,397 |
Jun 4, 2025 | 596.96 | 597.95 | 595.49 | 595.93 | 594.17 | -0.03% | 57,314,199 |
Jun 3, 2025 | 592.34 | 597.08 | 591.85 | 596.09 | 594.33 | 0.57% | 63,606,204 |
Jun 2, 2025 | 587.76 | 592.79 | 585.06 | 592.71 | 590.96 | 0.56% | 61,630,502 |
May 30, 2025 | 588.93 | 591.13 | 583.24 | 589.39 | 587.65 | -0.11% | 90,601,242 |
May 29, 2025 | 593.06 | 593.20 | 586.07 | 590.05 | 588.31 | 0.39% | 70,073,758 |
May 28, 2025 | 591.56 | 592.77 | 586.99 | 587.73 | 585.99 | -0.58% | 68,445,512 |
May 27, 2025 | 586.07 | 591.31 | 578.43 | 591.15 | 589.40 | 2.08% | 72,588,475 |
May 23, 2025 | 575.98 | 581.81 | 575.60 | 579.11 | 577.40 | -0.68% | 76,029,046 |
May 22, 2025 | 582.66 | 586.62 | 581.41 | 583.09 | 581.37 | 0.04% | 70,860,417 |
May 21, 2025 | 588.44 | 592.58 | 581.82 | 582.86 | 581.14 | -1.69% | 95,197,657 |
May 20, 2025 | 593.09 | 594.05 | 589.60 | 592.85 | 591.10 | -0.34% | 60,614,492 |
May 19, 2025 | 588.10 | 595.54 | 588.10 | 594.85 | 593.09 | 0.11% | 68,168,509 |
May 16, 2025 | 591.25 | 594.50 | 589.28 | 594.20 | 592.44 | 0.63% | 76,052,101 |
May 15, 2025 | 585.56 | 590.97 | 585.10 | 590.46 | 588.72 | 0.49% | 71,268,145 |
May 14, 2025 | 587.81 | 588.98 | 585.54 | 587.59 | 585.85 | 0.13% | 66,283,531 |
May 13, 2025 | 583.41 | 589.08 | 582.84 | 586.84 | 585.11 | 0.66% | 67,947,225 |
May 12, 2025 | 581.47 | 583.00 | 577.04 | 582.99 | 581.27 | 3.30% | 78,993,570 |
May 9, 2025 | 566.48 | 567.50 | 562.76 | 564.34 | 562.67 | -0.13% | 37,603,427 |
May 8, 2025 | 565.24 | 570.31 | 561.70 | 565.06 | 563.39 | 0.70% | 65,130,787 |
May 7, 2025 | 560.15 | 563.82 | 556.04 | 561.15 | 559.49 | 0.42% | 55,733,229 |
May 6, 2025 | 557.93 | 563.35 | 556.96 | 558.80 | 557.15 | -0.84% | 48,264,708 |
May 5, 2025 | 562.57 | 566.65 | 561.70 | 563.51 | 561.85 | -0.57% | 38,659,222 |
May 2, 2025 | 564.73 | 568.38 | 562.38 | 566.76 | 565.09 | 1.48% | 60,717,270 |
May 1, 2025 | 560.37 | 564.07 | 557.86 | 558.47 | 556.82 | 0.71% | 63,186,146 |
Apr 30, 2025 | 547.57 | 556.52 | 541.52 | 554.54 | 552.90 | 0.04% | 93,101,463 |
Apr 29, 2025 | 548.91 | 555.45 | 548.55 | 554.32 | 552.68 | 0.63% | 47,775,121 |
Apr 28, 2025 | 551.39 | 553.55 | 545.02 | 550.85 | 549.22 | 0.04% | 47,613,755 |
Apr 25, 2025 | 546.65 | 551.05 | 543.69 | 550.64 | 549.01 | 0.72% | 61,119,590 |
Apr 24, 2025 | 536.72 | 547.43 | 535.45 | 546.69 | 545.08 | 2.10% | 64,150,418 |
Apr 23, 2025 | 540.43 | 545.43 | 533.88 | 535.42 | 533.84 | 1.55% | 90,590,658 |
Apr 22, 2025 | 520.14 | 529.31 | 519.19 | 527.25 | 525.69 | 2.60% | 75,948,117 |
Apr 21, 2025 | 521.16 | 521.70 | 508.46 | 513.88 | 512.36 | -2.38% | 69,368,129 |
Apr 17, 2025 | 527.64 | 531.17 | 523.91 | 526.41 | 524.86 | 0.14% | 79,868,083 |
Apr 16, 2025 | 531.68 | 537.89 | 520.29 | 525.66 | 524.11 | -2.22% | 83,484,814 |
Apr 15, 2025 | 539.68 | 543.23 | 536.81 | 537.61 | 536.02 | -0.28% | 56,892,874 |
Apr 14, 2025 | 544.05 | 544.28 | 533.86 | 539.12 | 537.53 | 0.97% | 68,033,993 |
Apr 11, 2025 | 523.01 | 536.43 | 520.07 | 533.94 | 532.36 | 1.78% | 97,866,334 |