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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025604.33607.85603.41606.78606.781.10%67,735,293
Jun 23, 2025595.04600.54591.89600.15600.150.99%87,426,039
Jun 20, 2025598.38599.46592.86594.28594.28-0.53%94,051,374
Jun 18, 2025598.44601.22596.47597.44595.68-0.02%76,605,029
Jun 17, 2025600.21601.75596.76597.53595.76-0.85%82,209,365
Jun 16, 2025600.40604.45600.22602.68600.900.95%79,984,125
Jun 13, 2025598.50601.85595.48597.00595.24-1.12%89,505,996
Jun 12, 2025600.01603.75599.52603.75601.970.40%64,129,003
Jun 11, 2025604.19605.06599.27601.36599.58-0.29%73,658,225
Jun 10, 2025600.22603.47599.09603.08601.300.57%66,246,973
Jun 9, 2025599.72601.25598.49599.68597.910.09%53,016,418
Jun 6, 2025598.66600.83596.86599.14597.371.03%66,588,743
Jun 5, 2025597.63599.00591.05593.05591.30-0.48%92,436,397
Jun 4, 2025596.96597.95595.49595.93594.17-0.03%57,314,199
Jun 3, 2025592.34597.08591.85596.09594.330.57%63,606,204
Jun 2, 2025587.76592.79585.06592.71590.960.56%61,630,502
May 30, 2025588.93591.13583.24589.39587.65-0.11%90,601,242
May 29, 2025593.06593.20586.07590.05588.310.39%70,073,758
May 28, 2025591.56592.77586.99587.73585.99-0.58%68,445,512
May 27, 2025586.07591.31578.43591.15589.402.08%72,588,475
May 23, 2025575.98581.81575.60579.11577.40-0.68%76,029,046
May 22, 2025582.66586.62581.41583.09581.370.04%70,860,417
May 21, 2025588.44592.58581.82582.86581.14-1.69%95,197,657
May 20, 2025593.09594.05589.60592.85591.10-0.34%60,614,492
May 19, 2025588.10595.54588.10594.85593.090.11%68,168,509
May 16, 2025591.25594.50589.28594.20592.440.63%76,052,101
May 15, 2025585.56590.97585.10590.46588.720.49%71,268,145
May 14, 2025587.81588.98585.54587.59585.850.13%66,283,531
May 13, 2025583.41589.08582.84586.84585.110.66%67,947,225
May 12, 2025581.47583.00577.04582.99581.273.30%78,993,570
May 9, 2025566.48567.50562.76564.34562.67-0.13%37,603,427
May 8, 2025565.24570.31561.70565.06563.390.70%65,130,787
May 7, 2025560.15563.82556.04561.15559.490.42%55,733,229
May 6, 2025557.93563.35556.96558.80557.15-0.84%48,264,708
May 5, 2025562.57566.65561.70563.51561.85-0.57%38,659,222
May 2, 2025564.73568.38562.38566.76565.091.48%60,717,270
May 1, 2025560.37564.07557.86558.47556.820.71%63,186,146
Apr 30, 2025547.57556.52541.52554.54552.900.04%93,101,463
Apr 29, 2025548.91555.45548.55554.32552.680.63%47,775,121
Apr 28, 2025551.39553.55545.02550.85549.220.04%47,613,755
Apr 25, 2025546.65551.05543.69550.64549.010.72%61,119,590
Apr 24, 2025536.72547.43535.45546.69545.082.10%64,150,418
Apr 23, 2025540.43545.43533.88535.42533.841.55%90,590,658
Apr 22, 2025520.14529.31519.19527.25525.692.60%75,948,117
Apr 21, 2025521.16521.70508.46513.88512.36-2.38%69,368,129
Apr 17, 2025527.64531.17523.91526.41524.860.14%79,868,083
Apr 16, 2025531.68537.89520.29525.66524.11-2.22%83,484,814
Apr 15, 2025539.68543.23536.81537.61536.02-0.28%56,892,874
Apr 14, 2025544.05544.28533.86539.12537.530.97%68,033,993
Apr 11, 2025523.01536.43520.07533.94532.361.78%97,866,334