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