SPDR S&P 500 ETF Trust (SPY) AMEX

663.87

-1.8(-0.27%)

Updated at November 18 01:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 17, 2025669.7665.67665.67673.85662.1780.87M
November 14, 2025665.38671.93671.93675.66663.2791.32M
November 13, 2025680.5672.04672.04680.86670.52102.57M
November 12, 2025684.79683.31683.31684.96680.9554.72M
November 11, 2025679.79682.87682.87683.56678.7349.58M
November 10, 2025677.24681.24681.24682.16675.0355.85M
November 07, 2025667670.97670.97670.97661.2191.4M
November 06, 2025676.47670.31670.31677.38668.7279.19M
November 05, 2025674.98677.49677.49680.86674.1758.59M
November 04, 2025676.11675.24675.24679.95674.5869.66M
November 03, 2025685.67683.35683.34685.8679.9452.96M
October 31, 2025685.04681.89681.89685.08679.2475.63M
October 30, 2025683.9679.83679.83685.94679.8369.15M
October 29, 2025688.72687.28687.28689.7682.8878.68M
October 28, 2025687.05687.06687.06688.91684.8361.58M
October 27, 2025682.73685.24685.24685.54682.1262.55M
October 24, 2025676.46677.24677.24678.52675.6560.96M
October 23, 2025668.12671.66671.66672.77667.859.17M
October 22, 2025672667.86667.86672663.375.55M
October 21, 2025671.44671.29671.29672.99669.9856.01M
October 20, 2025667.32671.3671.3672.21667.2760.29M
October 17, 2025659.5664.39664.39665.76658.1495M
October 16, 2025666.82660.64660.64668.71657.11109.58M
October 15, 2025666.82665.17665.17670.23658.9381.46M
October 14, 2025657.17662.23662.23665.83653.1788.03M
October 13, 2025660.65663.04663.04665.13659.7779.08M
October 10, 2025672.13653.2653.2673.95652.85136.83M
October 09, 2025673.53671.16671.16673.94669.2165.75M
October 08, 2025670.25673.06673.06673.2669.4255.23M
October 07, 2025672.54669.12669.12672.99667.6771.64M
October 06, 2025671.62671.61671.61672.51669.4650.84M
October 03, 2025669.99669.21669.21672.68668.1670.07M
October 02, 2025670.45669.18669.18670.77666.7953.66M
October 01, 2025663.59668.5668.5669.37663.0771.16M
September 30, 2025662.93666.21666.21666.64661.6172.44M
September 29, 2025664.36663.63663.63665.28661.8668.69M
September 26, 2025659.51661.75661.75662.81657.8861.97M
September 25, 2025657.94657.97657.97660.24654.4182.7M
September 24, 2025664.51661.1661.1664.61659.6763.31M
September 23, 2025666.72663.28663.28667.52661.9971.97M
September 22, 2025662.2666.78666.78667.29662.1763.28M
September 19, 2025662.33663.62663.62664.55660.3784.43M
September 18, 2025661.89662.26662.26664.88660.2785M
September 17, 2025660.01659.18659.18661.72654.388.79M
September 16, 2025661.47660660661.78659.2160.47M
September 15, 2025659.64660.91660.91661.15659.3559.81M
September 12, 2025657.6657.41657.41659.11656.964.57M
September 11, 2025654.18657.61657.61658.33653.5964.12M
September 10, 2025653.62652.21652.21654.55650.6377.53M
September 09, 2025648.97650.36650.36650.86647.2252.61M
September 08, 2025648.62648.83648.83649.84647.2362.64M
September 05, 2025650.03647.24647.24652.21643.3384.45M
September 04, 2025644.42649.12649.12649.15643.5164.87M
September 03, 2025642.67643.74643.74644.21640.4669.43M
September 02, 2025637.5640.27640.27640.49634.9272.69M
August 29, 2025647.47645.07645.07647.84643.1466.48M
August 28, 2025647.24648.92648.92649.48645.3460.99M
August 27, 2025644.57646.63646.63647.37644.4246.8M
August 26, 2025642.2645.09645.09645.5641.5745.56M
August 25, 2025644.04642.47642.47645.29642.3550.81M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved