Home

SPDR S&P 500 ETF Trust (SPY)

632.08
-2.38 (-0.38%)
NYSE · Last Trade: Aug 1st, 1:42 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR S&P 500 ETF Trust (SPY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025639.46639.85630.76632.08103,393,868632.08
7/30/2025635.92637.68631.54634.4680,291,643634.46
7/29/2025638.35638.67634.34635.2660,610,490635.26
7/28/2025637.48638.04635.54636.9455,519,728636.94
7/25/2025635.09637.58634.84637.1057,075,537637.10
7/24/2025634.60636.15633.99634.4271,416,313634.42
7/23/2025631.55634.21629.73634.2170,933,260634.21
7/22/2025629.10629.73626.19628.8659,917,462628.86
7/21/2025628.77631.54628.34628.7763,348,759628.77
7/18/2025629.30629.47626.46627.5867,654,688627.58
7/17/2025624.40628.40624.18628.0468,855,941628.04
7/16/2025623.74624.73618.05624.2288,947,655624.22
7/15/2025627.52627.86622.06622.1474,265,905622.14
7/14/2025623.16625.16621.80624.8151,876,219624.81
7/11/2025622.74624.86621.53623.6263,670,514623.62
7/10/2025624.20626.87623.01625.8257,510,838625.82
7/09/2025622.77624.72620.91624.0666,037,659624.06
7/08/2025621.35622.11619.52620.3458,943,446620.34
7/07/2025623.36624.03617.87620.6874,770,875620.68
7/03/2025622.45626.28622.43625.3451,066,061625.34
7/02/2025617.24620.49616.61620.4566,484,991620.45
7/01/2025616.36618.83615.52617.6570,027,905617.65
6/30/2025617.38619.22615.04617.8592,466,304617.85
6/27/2025612.88616.39610.83614.9186,258,886614.91
6/26/2025608.99612.31608.37611.8778,701,873611.87
6/25/2025607.91608.61605.54607.1262,143,581607.12
6/24/2025604.33607.85603.41606.7867,879,238606.78
6/23/2025595.04600.54591.89600.1587,262,528600.15
6/20/2025598.38599.46592.86594.2894,052,242594.28
6/18/2025598.44601.22596.47597.4478,725,342597.44
6/17/2025600.21601.75596.76597.5382,264,365597.53
6/16/2025600.40604.45600.22602.6879,505,019602.68
6/13/2025598.50601.85595.48597.0089,508,117597.00
6/12/2025600.01603.75599.52603.7563,997,438603.75
6/11/2025604.19605.06599.27601.3673,580,391601.36
6/10/2025600.22603.47599.09603.0866,169,059603.08
6/09/2025599.72601.25598.49599.6852,989,526599.68
6/06/2025598.66600.83596.86599.1467,876,535599.14
6/05/2025597.63599.00591.05593.0592,418,840593.05
6/04/2025596.96597.95595.49595.9357,291,843595.93
6/03/2025592.34597.08591.85596.0963,556,969596.09
6/02/2025587.76592.79585.06592.7161,531,165592.71
5/30/2025588.93591.13583.24589.3990,634,476589.39
5/29/2025593.06593.20586.07590.0570,040,694590.05
5/28/2025591.56592.77586.99587.7367,423,782587.73
5/27/2025586.07591.31578.43591.1572,519,813591.15
5/23/2025575.98581.81575.60579.1176,029,233579.11
5/22/2025582.66586.62581.40583.0970,834,147583.09
5/21/2025588.44592.58581.82582.8695,973,310582.86
5/20/2025593.09594.05589.60592.8560,581,660592.85
5/19/2025588.10595.54588.10594.8568,073,844594.85
5/16/2025591.25594.50589.28594.2076,052,514594.20
5/15/2025585.56590.97585.10590.4671,249,979590.46
5/14/2025587.81588.98585.53587.5966,094,466587.59
5/13/2025583.41589.08582.84586.8468,033,205586.84
5/12/2025581.47583.00577.04582.9979,075,657582.99
5/09/2025566.48567.50562.76564.3437,603,510564.34
5/08/2025565.24570.31561.70565.0665,222,614565.06
5/07/2025560.15563.82556.04561.1555,669,632561.15
5/06/2025557.93563.35556.96558.8048,227,064558.80
5/05/2025562.57566.65561.70563.5138,642,450563.51
5/02/2025564.73568.38562.38566.7660,717,328566.76
5/01/2025560.37564.07557.86558.4763,076,583558.47