SPDR S&P 500 ETF Trust - SPY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	657.17	662.23	662.23	665.83	653.17	88.03M
October 13, 2025	660.65	663.04	663.04	665.13	659.77	79.08M
October 10, 2025	672.13	653.2	653.2	673.95	652.85	136.83M
October 09, 2025	673.53	671.16	671.16	673.94	669.21	65.75M
October 08, 2025	670.25	673.06	673.06	673.2	669.42	55.23M
October 07, 2025	672.54	669.12	669.12	672.99	667.67	71.64M
October 06, 2025	671.62	671.61	671.61	672.51	669.46	50.84M
October 03, 2025	669.99	669.21	669.21	672.68	668.16	70.07M
October 02, 2025	670.45	669.18	669.18	670.77	666.79	53.66M
October 01, 2025	663.59	668.5	668.5	669.37	663.07	71.16M
September 30, 2025	662.93	666.21	666.21	666.64	661.61	72.44M
September 29, 2025	664.36	663.63	663.63	665.28	661.86	68.69M
September 26, 2025	659.51	661.75	661.75	662.81	657.88	61.97M
September 25, 2025	657.94	657.97	657.97	660.24	654.41	82.7M
September 24, 2025	664.51	661.1	661.1	664.61	659.67	63.31M
September 23, 2025	666.72	663.28	663.28	667.52	661.99	71.97M
September 22, 2025	662.2	666.78	666.78	667.29	662.17	63.28M
September 19, 2025	662.33	663.62	663.62	664.55	660.37	84.43M
September 18, 2025	661.89	662.26	662.26	664.88	660.27	85M
September 17, 2025	660.01	659.18	659.18	661.72	654.3	88.79M
September 16, 2025	661.47	660	660	661.78	659.21	60.47M
September 15, 2025	659.64	660.91	660.91	661.15	659.35	59.81M
September 12, 2025	657.6	657.41	657.41	659.11	656.9	64.57M
September 11, 2025	654.18	657.61	657.61	658.33	653.59	64.12M
September 10, 2025	653.62	652.21	652.21	654.55	650.63	77.53M
September 09, 2025	648.97	650.36	650.36	650.86	647.22	52.61M
September 08, 2025	648.62	648.83	648.83	649.84	647.23	62.64M
September 05, 2025	650.03	647.24	647.24	652.21	643.33	84.45M
September 04, 2025	644.42	649.12	649.12	649.15	643.51	64.87M
September 03, 2025	642.67	643.74	643.74	644.21	640.46	69.43M
September 02, 2025	637.5	640.27	640.27	640.49	634.92	72.69M
August 29, 2025	647.47	645.07	645.07	647.84	643.14	66.48M
August 28, 2025	647.24	648.92	648.92	649.48	645.34	60.99M
August 27, 2025	644.57	646.63	646.63	647.37	644.42	46.8M
August 26, 2025	642.2	645.09	645.09	645.5	641.57	45.56M
August 25, 2025	644.04	642.47	642.47	645.29	642.35	50.81M
August 22, 2025	637.76	645.26	645.26	646.5	637.26	74.74M
August 21, 2025	636.28	635.55	635.55	637.97	633.81	54.38M
August 20, 2025	639.4	638.11	638.11	639.66	632.95	88.33M
August 19, 2025	643.12	639.77	639.77	644.11	638.48	62.39M
August 18, 2025	642.86	643.3	643.3	644	642.18	43.63M
August 15, 2025	645.99	643.44	643.44	646.09	642.52	68.11M
August 14, 2025	642.79	644.95	644.95	645.62	642.34	54.89M
August 13, 2025	644.91	644.87	644.87	646.34	642.69	55.75M
August 12, 2025	638.29	642.69	642.69	642.85	636.79	61M
August 11, 2025	637.46	635.83	635.83	638.95	634.66	54.96M
August 08, 2025	634.06	637.13	637.13	637.65	633.74	57.55M
August 07, 2025	636.24	632.25	632.25	636.98	629.11	69.15M
August 06, 2025	629.05	632.78	632.78	633.44	628.13	63.46M
August 05, 2025	631.79	627.97	627.97	632.61	627.04	67.34M
August 04, 2025	625.67	631.11	631.17	631.21	625.58	68.43M
August 01, 2025	626.3	621.72	621.72	626.34	619.29	139.56M
July 31, 2025	639.46	632.08	632.08	639.85	630.77	102.13M
July 30, 2025	635.92	634.41	634.41	637.68	631.56	70.02M
July 29, 2025	638.35	635.28	635.28	638.67	634.34	52.94M
July 28, 2025	637.48	636.86	636.86	638.55	635.54	48.62M
July 25, 2025	635.09	637.01	637.01	637.57	634.85	50.57M
July 24, 2025	634.6	634.42	634.42	636.15	633.99	70.09M
July 23, 2025	631.55	634.21	634.21	634.21	629.73	66.12M
July 22, 2025	629.1	628.86	628.86	629.62	626.19	59.57M

SPDR S&P 500 ETF Trust (SPY) AMEX