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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025629.30629.47626.46627.58627.58-0.07%61,048,183
Jul 17, 2025624.40628.41624.18628.04628.040.61%68,885,683
Jul 16, 2025623.74624.73618.05624.22624.220.33%88,987,511
Jul 15, 2025627.52627.86622.06622.14622.14-0.43%74,317,260
Jul 14, 2025623.16625.16621.80624.81624.810.19%51,898,518
Jul 11, 2025622.74624.86621.53623.62623.62-0.35%63,670,226
Jul 10, 2025624.20626.87623.01625.82625.820.28%57,528,960
Jul 9, 2025622.77624.72620.91624.06624.060.60%66,113,326
Jul 8, 2025621.35622.11619.52620.34620.34-0.05%59,024,585
Jul 7, 2025623.36624.03617.87620.68620.68-0.75%74,814,505
Jul 3, 2025622.45626.28622.43625.34625.340.79%51,065,789
Jul 2, 2025617.24620.49616.61620.45620.450.45%66,510,374
Jul 1, 2025616.36618.83615.52617.65617.65-0.03%70,030,140
Jun 30, 2025617.38619.22615.04617.85617.850.48%92,502,541
Jun 27, 2025612.88616.39610.83614.91614.910.50%86,258,398
Jun 26, 2025608.99612.31608.37611.87611.870.78%78,548,361
Jun 25, 2025607.91608.61605.54607.12607.120.06%62,114,767
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