SPDR S&P 500 ETF (ASX:SPY)
 1,044.66
 +2.76 (0.26%)
  Oct 31, 2025, 11:38 AM AEST
ASX:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,045.27 | 1,047.23 | 1,041.90 | 1,041.90 | 1,041.90 | -0.23% | 1,668 | 
| Oct 29, 2025 | 1,044.40 | 1,044.67 | 1,041.22 | 1,044.32 | 1,044.32 | 0.03% | 723 | 
| Oct 28, 2025 | 1,045.17 | 1,046.35 | 1,043.01 | 1,043.97 | 1,043.97 | -0.11% | 1,492 | 
| Oct 27, 2025 | 1,042.87 | 1,045.17 | 1,042.53 | 1,045.17 | 1,045.17 | 0.91% | 1,653 | 
| Oct 24, 2025 | 1,032.34 | 1,035.78 | 1,031.71 | 1,035.78 | 1,035.78 | 0.42% | 571 | 
| Oct 23, 2025 | 1,029.74 | 1,032.80 | 1,027.93 | 1,031.41 | 1,031.41 | -0.28% | 576 | 
| Oct 22, 2025 | 1,034.58 | 1,035.27 | 1,033.59 | 1,034.34 | 1,034.34 | 0.15% | 895 | 
| Oct 21, 2025 | 1,030.45 | 1,035.00 | 1,030.45 | 1,032.80 | 1,032.80 | 0.76% | 1,385 | 
| Oct 20, 2025 | 1,022.75 | 1,025.10 | 1,021.00 | 1,025.00 | 1,025.00 | 0.88% | 828 | 
| Oct 17, 2025 | 1,024.77 | 1,024.77 | 1,015.00 | 1,016.01 | 1,016.01 | -0.85% | 495 | 
| Oct 16, 2025 | 1,022.32 | 1,025.45 | 1,021.00 | 1,024.77 | 1,024.77 | 0.52% | 1,011 | 
| Oct 15, 2025 | 1,020.99 | 1,021.70 | 1,018.13 | 1,019.42 | 1,019.42 | -0.06% | 853 | 
| Oct 14, 2025 | 1,017.97 | 1,021.30 | 1,017.00 | 1,020.08 | 1,020.08 | 0.57% | 399 | 
| Oct 13, 2025 | 1,015.52 | 1,016.94 | 1,013.34 | 1,014.33 | 1,014.33 | -0.87% | 846 | 
| Oct 10, 2025 | 1,024.35 | 1,025.33 | 1,022.77 | 1,023.27 | 1,023.27 | 0.42% | 341 | 
| Oct 9, 2025 | 1,022.00 | 1,023.94 | 1,018.98 | 1,018.98 | 1,018.98 | -0.22% | 567 | 
| Oct 8, 2025 | 1,015.50 | 1,021.74 | 1,014.01 | 1,021.26 | 1,021.26 | 0.57% | 559 | 
| Oct 7, 2025 | 1,013.85 | 1,015.50 | 1,012.90 | 1,015.50 | 1,015.50 | -0.09% | 557 | 
| Oct 6, 2025 | 1,018.00 | 1,018.00 | 1,015.00 | 1,016.41 | 1,016.41 | -0.14% | 386 | 
| Oct 5, 2025 | 1,018.00 | 1,018.00 | 1,017.82 | 1,017.82 | 1,017.82 | - | 79 | 
| Oct 3, 2025 | 1,014.62 | 1,018.34 | 1,014.46 | 1,017.80 | 1,017.80 | 0.64% | 537 | 
| Oct 2, 2025 | 1,010.07 | 1,014.11 | 1,010.07 | 1,011.36 | 1,011.36 | 0.68% | 1,098 | 
| Oct 1, 2025 | 1,006.38 | 1,006.50 | 1,004.00 | 1,004.48 | 1,004.48 | - | 460 | 
| Sep 30, 2025 | 1,009.15 | 1,010.15 | 1,004.00 | 1,004.50 | 1,004.50 | -0.59% | 825 | 
| Sep 29, 2025 | 1,011.03 | 1,012.74 | 1,010.12 | 1,010.44 | 1,010.44 | 0.43% | 1,105 | 
| Sep 26, 2025 | 1,007.34 | 1,007.91 | 1,005.50 | 1,006.09 | 1,006.09 | 0.24% | 1,160 | 
| Sep 25, 2025 | 1,004.21 | 1,006.37 | 1,003.60 | 1,003.64 | 1,003.64 | 0.09% | 338 | 
| Sep 24, 2025 | 1,006.38 | 1,006.80 | 1,002.11 | 1,002.77 | 1,002.77 | -0.97% | 712 | 
| Sep 23, 2025 | 1,007.04 | 1,013.46 | 1,007.04 | 1,012.60 | 1,012.60 | 0.65% | 617 | 
| Sep 22, 2025 | 1,003.01 | 1,007.22 | 1,003.01 | 1,006.02 | 1,006.02 | 0.39% | 742 | 
| Sep 19, 2025 | 1,002.71 | 1,002.71 | 999.66 | 1,002.11 | 1,002.11 | 0.25% | 2,286 | 
| Sep 18, 2025 | 994.43 | 999.81 | 994.20 | 999.66 | 996.88 | 1.16% | 1,403 | 
| Sep 17, 2025 | 988.02 | 1,000.00 | 987.00 | 988.15 | 985.41 | -0.51% | 765 | 
| Sep 16, 2025 | 989.87 | 993.56 | 989.87 | 993.22 | 990.46 | 0.46% | 635 | 
| Sep 15, 2025 | 990.00 | 990.00 | 987.11 | 988.69 | 985.95 | 0.03% | 618 | 
| Sep 12, 2025 | 986.20 | 988.43 | 986.20 | 988.43 | 985.69 | 0.03% | 657 | 
| Sep 11, 2025 | 986.39 | 988.35 | 986.39 | 988.12 | 985.38 | 0.19% | 725 | 
| Sep 10, 2025 | 987.79 | 990.06 | 986.24 | 986.24 | 983.50 | 0.32% | 611 | 
| Sep 9, 2025 | 984.78 | 985.44 | 981.93 | 983.06 | 980.33 | -0.36% | 436 | 
| Sep 8, 2025 | 990.24 | 991.16 | 986.65 | 986.65 | 983.91 | -0.95% | 521 | 
| Sep 5, 2025 | 995.75 | 997.22 | 995.52 | 996.10 | 993.33 | 0.84% | 774 | 
| Sep 4, 2025 | 984.00 | 987.90 | 983.70 | 987.80 | 985.06 | 0.40% | 2,250 | 
| Sep 3, 2025 | 984.38 | 984.83 | 982.46 | 983.87 | 981.14 | -0.20% | 434 | 
| Sep 2, 2025 | 983.84 | 986.39 | 983.66 | 985.88 | 983.14 | 0.15% | 760 | 
| Sep 1, 2025 | 988.68 | 989.08 | 984.43 | 984.43 | 981.70 | -0.81% | 1,433 | 
| Aug 29, 2025 | 993.11 | 993.93 | 991.39 | 992.49 | 989.73 | - | 625 | 
| Aug 28, 2025 | 991.00 | 995.02 | 990.20 | 992.51 | 989.75 | -0.27% | 387 | 
| Aug 27, 2025 | 994.00 | 996.49 | 993.35 | 995.21 | 992.45 | 0.41% | 483 | 
| Aug 26, 2025 | 992.76 | 992.76 | 986.69 | 991.16 | 988.41 | -0.22% | 849 | 
| Aug 25, 2025 | 995.81 | 996.00 | 993.30 | 993.31 | 990.55 | 0.32% | 598 |