SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
579.58
+3.45 (0.60%)
Oct 11, 2024, 4:00 PM EDT - Market closed
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 576.05 | 580.33 | 575.91 | 579.58 | 579.58 | 0.60% | 42,267,994 |
| Oct 10, 2024 | 575.77 | 577.58 | 574.49 | 576.13 | 576.13 | -0.18% | 44,138,060 |
| Oct 9, 2024 | 573.16 | 577.71 | 572.55 | 577.14 | 577.14 | 0.69% | 37,912,244 |
| Oct 8, 2024 | 570.42 | 573.78 | 569.53 | 573.17 | 573.17 | 0.95% | 37,398,693 |
| Oct 7, 2024 | 571.30 | 571.96 | 566.63 | 567.80 | 567.80 | -0.90% | 49,964,690 |
| Oct 4, 2024 | 572.35 | 573.36 | 568.10 | 572.98 | 572.98 | 0.91% | 43,005,186 |
| Oct 3, 2024 | 567.36 | 569.80 | 565.49 | 567.82 | 567.82 | -0.18% | 40,846,466 |
| Oct 2, 2024 | 567.71 | 569.90 | 565.27 | 568.86 | 568.86 | 0.04% | 38,097,798 |
| Oct 1, 2024 | 573.40 | 574.06 | 566.00 | 568.62 | 568.62 | -0.90% | 72,668,778 |
| Sep 30, 2024 | 570.42 | 574.38 | 568.08 | 573.76 | 573.76 | 0.40% | 63,655,448 |
| Sep 27, 2024 | 573.39 | 574.22 | 570.42 | 571.47 | 571.47 | -0.15% | 42,100,928 |
| Sep 26, 2024 | 574.38 | 574.71 | 569.90 | 572.30 | 572.30 | 0.40% | 48,336,004 |
| Sep 25, 2024 | 571.14 | 571.89 | 568.91 | 570.04 | 570.04 | -0.22% | 38,428,587 |
| Sep 24, 2024 | 570.48 | 571.36 | 567.60 | 571.30 | 571.30 | 0.29% | 46,805,672 |
| Sep 23, 2024 | 569.34 | 570.33 | 568.10 | 569.67 | 569.67 | 0.25% | 44,116,922 |
| Sep 20, 2024 | 567.84 | 569.31 | 565.17 | 568.25 | 568.25 | -0.48% | 77,503,110 |
| Sep 19, 2024 | 571.01 | 572.88 | 568.08 | 570.98 | 569.23 | 1.71% | 75,315,470 |
| Sep 18, 2024 | 563.74 | 568.69 | 560.83 | 561.40 | 559.68 | -0.30% | 59,044,937 |
| Sep 17, 2024 | 565.10 | 566.58 | 560.80 | 563.07 | 561.35 | 0.04% | 49,320,970 |
| Sep 16, 2024 | 561.74 | 563.11 | 559.90 | 562.84 | 561.12 | 0.15% | 36,656,122 |
| Sep 13, 2024 | 559.71 | 563.03 | 559.45 | 562.01 | 560.29 | 0.52% | 39,310,501 |
| Sep 12, 2024 | 555.01 | 559.40 | 552.74 | 559.09 | 557.38 | 0.84% | 51,892,735 |
| Sep 11, 2024 | 548.70 | 555.36 | 539.96 | 554.42 | 552.72 | 1.03% | 75,248,608 |
| Sep 10, 2024 | 548.36 | 549.15 | 543.38 | 548.79 | 547.11 | 0.44% | 36,394,579 |
| Sep 9, 2024 | 544.65 | 547.71 | 542.68 | 546.41 | 544.74 | 1.12% | 40,445,822 |
| Sep 6, 2024 | 549.94 | 551.60 | 539.44 | 540.36 | 538.71 | -1.68% | 68,493,805 |
| Sep 5, 2024 | 550.89 | 553.80 | 547.10 | 549.61 | 547.93 | -0.24% | 44,264,258 |
| Sep 4, 2024 | 550.20 | 554.43 | 549.46 | 550.95 | 549.26 | -0.20% | 46,232,483 |
| Sep 3, 2024 | 560.47 | 560.81 | 549.51 | 552.08 | 550.39 | -2.06% | 60,600,113 |
| Aug 30, 2024 | 560.77 | 564.20 | 557.14 | 563.68 | 561.95 | 0.95% | 62,700,110 |
| Aug 29, 2024 | 560.31 | 563.68 | 557.18 | 558.35 | 556.64 | 0.01% | 38,715,176 |
| Aug 28, 2024 | 561.21 | 561.65 | 555.04 | 558.30 | 556.59 | -0.58% | 41,066,024 |
| Aug 27, 2024 | 559.49 | 562.06 | 558.32 | 561.56 | 559.84 | 0.14% | 32,693,898 |
| Aug 26, 2024 | 563.18 | 563.91 | 559.05 | 560.79 | 559.07 | -0.24% | 35,788,609 |
| Aug 23, 2024 | 559.53 | 563.09 | 557.29 | 562.13 | 560.41 | 1.06% | 50,639,393 |
| Aug 22, 2024 | 562.56 | 563.18 | 554.98 | 556.22 | 554.52 | -0.78% | 56,121,456 |
| Aug 21, 2024 | 559.77 | 562.11 | 554.73 | 560.62 | 558.90 | 0.34% | 41,514,600 |
| Aug 20, 2024 | 559.15 | 560.84 | 557.33 | 558.70 | 556.99 | -0.16% | 33,732,264 |
| Aug 19, 2024 | 554.73 | 559.61 | 553.86 | 559.61 | 557.90 | 0.96% | 39,121,793 |
| Aug 16, 2024 | 551.42 | 555.02 | 551.26 | 554.31 | 552.61 | 0.22% | 44,430,728 |
| Aug 15, 2024 | 549.50 | 553.36 | 548.88 | 553.07 | 551.38 | 1.71% | 60,846,812 |
| Aug 14, 2024 | 542.85 | 544.96 | 540.12 | 543.75 | 542.09 | 0.32% | 42,446,929 |
| Aug 13, 2024 | 536.53 | 542.28 | 536.28 | 542.04 | 540.38 | 1.64% | 52,333,073 |
| Aug 12, 2024 | 534.21 | 535.73 | 530.95 | 533.27 | 531.64 | 0.05% | 42,542,069 |
| Aug 9, 2024 | 529.81 | 534.51 | 528.56 | 532.99 | 531.36 | 0.44% | 45,619,558 |
| Aug 8, 2024 | 523.91 | 531.29 | 521.84 | 530.65 | 529.03 | 2.31% | 63,276,589 |
| Aug 7, 2024 | 528.47 | 531.59 | 518.05 | 518.66 | 517.07 | -0.67% | 70,698,340 |
| Aug 6, 2024 | 519.22 | 529.75 | 517.87 | 522.15 | 520.55 | 0.92% | 84,826,312 |
| Aug 5, 2024 | 511.64 | 523.58 | 510.27 | 517.38 | 515.80 | -2.91% | 146,267,391 |
| Aug 2, 2024 | 535.75 | 536.99 | 528.60 | 532.90 | 531.27 | -1.86% | 82,789,070 |
| Aug 1, 2024 | 552.57 | 554.87 | 539.43 | 543.01 | 541.35 | -1.42% | 76,428,732 |
| Jul 31, 2024 | 548.98 | 553.50 | 547.58 | 550.81 | 549.12 | 1.63% | 65,663,388 |
| Jul 30, 2024 | 546.26 | 547.34 | 538.52 | 542.00 | 540.34 | -0.51% | 46,853,632 |
| Jul 29, 2024 | 546.02 | 547.05 | 542.72 | 544.76 | 543.09 | 0.06% | 39,515,824 |
| Jul 26, 2024 | 542.28 | 547.19 | 541.49 | 544.44 | 542.77 | 1.12% | 53,763,788 |
| Jul 25, 2024 | 541.35 | 547.46 | 537.45 | 538.41 | 536.76 | -0.52% | 61,158,288 |
| Jul 24, 2024 | 548.86 | 549.17 | 540.29 | 541.23 | 539.57 | -2.27% | 74,515,266 |
| Jul 23, 2024 | 554.54 | 556.74 | 553.28 | 553.78 | 552.08 | -0.16% | 34,439,561 |
| Jul 22, 2024 | 553.00 | 555.27 | 551.02 | 554.65 | 552.95 | 1.03% | 43,346,720 |
| Jul 19, 2024 | 552.42 | 554.08 | 547.91 | 548.99 | 547.31 | -0.66% | 65,509,081 |
| Jul 18, 2024 | 558.51 | 559.52 | 550.43 | 552.66 | 550.97 | -0.77% | 56,270,392 |
| Jul 17, 2024 | 558.80 | 560.51 | 556.61 | 556.94 | 555.23 | -1.40% | 57,118,956 |
| Jul 16, 2024 | 562.87 | 565.16 | 562.10 | 564.86 | 563.13 | 0.59% | 36,475,260 |
| Jul 15, 2024 | 562.03 | 564.84 | 559.63 | 561.53 | 559.81 | 0.28% | 40,584,293 |
| Jul 12, 2024 | 557.63 | 563.67 | 557.15 | 559.99 | 558.28 | 0.63% | 53,084,405 |
| Jul 11, 2024 | 561.44 | 562.33 | 555.83 | 556.48 | 554.78 | -0.86% | 53,054,184 |
| Jul 10, 2024 | 557.07 | 561.67 | 556.77 | 561.32 | 559.60 | 0.99% | 38,701,220 |
| Jul 9, 2024 | 556.26 | 557.18 | 555.52 | 555.82 | 554.12 | 0.10% | 27,314,125 |
| Jul 8, 2024 | 555.44 | 556.25 | 554.19 | 555.28 | 553.58 | 0.12% | 36,110,451 |
| Jul 5, 2024 | 551.77 | 555.05 | 551.12 | 554.64 | 552.94 | 0.58% | 41,488,389 |
| Jul 3, 2024 | 548.69 | 551.83 | 548.65 | 551.46 | 549.77 | 0.45% | 32,789,911 |
| Jul 2, 2024 | 543.70 | 549.01 | 543.65 | 549.01 | 547.33 | 0.67% | 40,434,792 |
| Jul 1, 2024 | 545.63 | 545.88 | 542.52 | 545.34 | 543.67 | 0.21% | 40,297,810 |
| Jun 28, 2024 | 547.16 | 550.28 | 542.95 | 544.22 | 542.55 | -0.39% | 76,144,535 |
| Jun 27, 2024 | 545.37 | 546.96 | 544.61 | 546.37 | 544.70 | 0.16% | 35,041,480 |
| Jun 26, 2024 | 543.69 | 546.24 | 543.03 | 545.51 | 543.84 | 0.12% | 38,550,637 |
| Jun 25, 2024 | 543.99 | 545.20 | 542.44 | 544.83 | 543.16 | 0.39% | 38,273,346 |
| Jun 24, 2024 | 544.33 | 546.95 | 542.62 | 542.74 | 541.08 | -0.33% | 45,528,654 |
| Jun 21, 2024 | 544.40 | 545.65 | 543.02 | 544.51 | 542.84 | -0.46% | 64,513,859 |
| Jun 20, 2024 | 549.44 | 550.12 | 545.18 | 547.00 | 543.57 | -0.27% | 70,328,226 |
| Jun 18, 2024 | 547.16 | 548.62 | 546.73 | 548.49 | 545.05 | 0.25% | 41,376,417 |
| Jun 17, 2024 | 542.08 | 548.53 | 541.61 | 547.10 | 543.67 | 0.80% | 55,839,457 |
| Jun 14, 2024 | 540.88 | 542.81 | 539.85 | 542.78 | 539.38 | 0.06% | 40,089,895 |
| Jun 13, 2024 | 543.15 | 543.33 | 539.59 | 542.45 | 539.05 | 0.20% | 44,760,949 |
| Jun 12, 2024 | 541.63 | 544.12 | 540.30 | 541.36 | 537.96 | 0.82% | 63,251,305 |
| Jun 11, 2024 | 534.07 | 537.01 | 532.05 | 536.95 | 533.58 | 0.24% | 36,383,411 |
| Jun 10, 2024 | 533.18 | 535.99 | 532.57 | 535.66 | 532.30 | 0.31% | 35,729,252 |
| Jun 7, 2024 | 533.66 | 536.89 | 532.54 | 534.01 | 530.66 | -0.12% | 43,224,525 |
| Jun 6, 2024 | 534.98 | 535.42 | 532.68 | 534.66 | 531.31 | - | 30,808,530 |
| Jun 5, 2024 | 530.77 | 534.69 | 528.73 | 534.67 | 531.32 | 1.19% | 47,610,365 |
| Jun 4, 2024 | 526.46 | 529.15 | 524.96 | 528.39 | 525.08 | 0.11% | 34,632,661 |
| Jun 3, 2024 | 529.02 | 529.31 | 522.60 | 527.80 | 524.49 | 0.08% | 46,835,702 |
| May 31, 2024 | 523.59 | 527.50 | 518.36 | 527.37 | 524.06 | 0.91% | 90,785,755 |
| May 30, 2024 | 524.52 | 525.20 | 521.33 | 522.61 | 519.33 | -0.66% | 46,468,510 |
| May 29, 2024 | 525.68 | 527.31 | 525.37 | 526.10 | 522.80 | -0.70% | 45,190,323 |
| May 28, 2024 | 530.27 | 530.51 | 527.11 | 529.81 | 526.49 | 0.07% | 36,269,602 |
| May 24, 2024 | 527.85 | 530.27 | 526.88 | 529.44 | 526.12 | 0.66% | 41,291,076 |
| May 23, 2024 | 532.96 | 533.07 | 524.72 | 525.96 | 522.66 | -0.73% | 57,211,197 |
| May 22, 2024 | 530.65 | 531.38 | 527.60 | 529.83 | 526.51 | -0.29% | 48,389,968 |
| May 21, 2024 | 529.28 | 531.52 | 529.07 | 531.36 | 528.03 | 0.25% | 33,437,001 |