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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	628.77	628.77	628.77	631.54	628.34	62.25M
July 18, 2025	629.3	627.58	627.58	629.47	626.46	65.34M
July 17, 2025	624.4	628.04	628.04	628.4	624.18	68.75M
July 16, 2025	623.74	624.2	624.2	624.71	618.07	85.11M
July 15, 2025	627.52	622.11	622.11	627.86	622.11	67.96M
July 14, 2025	623.16	624.77	624.81	625.16	621.8	49.37M
July 11, 2025	622.68	623.62	623.62	624.86	621.4	63.47M
July 10, 2025	624.2	625.82	625.82	626.87	623.01	57.06M
July 09, 2025	622.77	624.06	624.06	624.72	620.91	65.44M
July 08, 2025	621.35	620.34	620.34	622.11	619.52	57.79M
July 07, 2025	623.36	620.68	620.68	624.03	617.87	71.23M
July 03, 2025	622.45	625.05	625.05	626.26	621.15	46.34M
July 02, 2025	617.24	620.44	620.44	620.46	616.61	56.9M
July 01, 2025	616.36	617.59	617.59	618.85	615.52	65.25M
June 30, 2025	617.38	617.85	617.85	619.22	615.04	91.65M
June 27, 2025	612.88	614.69	614.69	616.42	610.83	81.01M
June 26, 2025	608.99	611.87	611.87	612.31	608.37	72.33M
June 25, 2025	607.91	607.09	607.09	608.58	605.54	57.62M
June 24, 2025	604.33	606.77	606.77	607.79	603.41	61.79M
June 23, 2025	595.04	600.15	600.15	600.54	591.89	85.76M
June 20, 2025	598.38	594.28	594.28	599.46	592.87	93.59M

SPDR S&P 500 ETF Trust (SPY) AMEX