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