SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
627.58
-0.46 (-0.07%)
At close: Jul 18, 2025, 4:00 PM
627.82
+0.24 (0.04%)
After-hours: Jul 18, 2025, 6:43 PM EDT
SPY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 629.30 | 629.47 | 626.46 | 627.58 | 627.58 | -0.07% | 61,048,183 |
Jul 17, 2025 | 624.40 | 628.41 | 624.18 | 628.04 | 628.04 | 0.61% | 68,885,683 |
Jul 16, 2025 | 623.74 | 624.73 | 618.05 | 624.22 | 624.22 | 0.33% | 88,987,511 |
Jul 15, 2025 | 627.52 | 627.86 | 622.06 | 622.14 | 622.14 | -0.43% | 74,317,260 |
Jul 14, 2025 | 623.16 | 625.16 | 621.80 | 624.81 | 624.81 | 0.19% | 51,898,518 |
Jul 11, 2025 | 622.74 | 624.86 | 621.53 | 623.62 | 623.62 | -0.35% | 63,670,226 |
Jul 10, 2025 | 624.20 | 626.87 | 623.01 | 625.82 | 625.82 | 0.28% | 57,528,960 |
Jul 9, 2025 | 622.77 | 624.72 | 620.91 | 624.06 | 624.06 | 0.60% | 66,113,326 |
Jul 8, 2025 | 621.35 | 622.11 | 619.52 | 620.34 | 620.34 | -0.05% | 59,024,585 |
Jul 7, 2025 | 623.36 | 624.03 | 617.87 | 620.68 | 620.68 | -0.75% | 74,814,505 |
Jul 3, 2025 | 622.45 | 626.28 | 622.43 | 625.34 | 625.34 | 0.79% | 51,065,789 |
Jul 2, 2025 | 617.24 | 620.49 | 616.61 | 620.45 | 620.45 | 0.45% | 66,510,374 |
Jul 1, 2025 | 616.36 | 618.83 | 615.52 | 617.65 | 617.65 | -0.03% | 70,030,140 |
Jun 30, 2025 | 617.38 | 619.22 | 615.04 | 617.85 | 617.85 | 0.48% | 92,502,541 |
Jun 27, 2025 | 612.88 | 616.39 | 610.83 | 614.91 | 614.91 | 0.50% | 86,258,398 |
Jun 26, 2025 | 608.99 | 612.31 | 608.37 | 611.87 | 611.87 | 0.78% | 78,548,361 |
Jun 25, 2025 | 607.91 | 608.61 | 605.54 | 607.12 | 607.12 | 0.06% | 62,114,767 |
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 |