SPDR S&P 500 ETF Trust (SPY) AMEX

546.64

+11.22(+2.10%)

Updated at April 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 24, 2025536.72546.89546.89547.14535.4547.58M
April 23, 2025540.43535.42535.42545.43533.8888.69M
April 22, 2025520.14527.25527.25529.3519.1970.3M
April 21, 2025532.17512.31512.31521.86508.4655.56M
April 17, 2025527.64526.41526.41531.17523.9177.5M
April 16, 2025531.68525.66525.66537.89520.2981.27M
April 15, 2025539.67537.61537.61543.23536.8155.14M
April 14, 2025544.05539.12539.12544.28533.8666.9M
April 11, 2025523.01533.94533.94536.43520.0790.37M
April 10, 2025532.17524.58524.58533.5509.32160.97M
April 09, 2025493.44543.51543.51546.27493.07235.13M
April 08, 2025521.86496.48496.48525.06489.21153.78M
April 07, 2025489.19504.38504.38523.17481.8251.06M
April 04, 2025523.67505.54505.54525.99505.14190.65M
April 03, 2025545.11536.7536.7547.97536.7123.84M
April 02, 2025555.05564.58564.58567.48554.8357.09M
April 01, 2025557.45560.97560.97562.94553.6853.08M
March 31, 2025549.83559.16559.16560.67546.8774.58M
March 28, 2025565.53555.66555.66566.27555.0771.04M
March 27, 2025567.18567.08567.08570.9564.9441.17M
March 26, 2025575.34568.67568.67576.32567.244.81M
March 25, 2025575.3575.46575.46576.41573.6936.81M
March 24, 2025570.8574.02574.02575.09570.246.72M
March 21, 2025559.28563.98563.98564.89558.0379.96M
March 20, 2025563.33565.49565.49570.57562.661.84M
March 19, 2025562.83567.13567.13570.95561.6358.51M
March 18, 2025564.8561.02561.02565.02559.0659.72M
March 17, 2025562.79567.05567.05569.71562.3543.73M
March 14, 2025556.11562.81562.81563.83551.4960.67M
March 13, 2025558.49551.51551.51559.11549.6862.49M
March 12, 2025562.17558.87558.87563.11553.6968.65M
March 11, 2025559.4556.03556.03562.87552.0278.87M
March 10, 2025567.59560.58560.58569.54555.5995.65M
March 07, 2025570.9575.92575.92577.39565.6378.07M
March 06, 2025575.48572.71572.71580.17570.1278.83M
March 05, 2025576.69583.06583.06584.88573.0870.18M
March 04, 2025579.71576.8576.8585.35572.2590.5M
March 03, 2025596.18583.77583.77597.34579.972.28M
February 28, 2025586.67593.88593.88594.7582.4475.48M
February 27, 2025596.85585.13585.13598.01584.6861.68M
February 26, 2025595.93594.54594.54599.58591.8642.36M
February 25, 2025597.15594.33594.33597.89589.5656.45M
February 24, 2025602.02597.21597.21603.03596.4949.89M
February 21, 2025611.51600.26600.26610.3599.4755.52M
February 20, 2025611.51610.44610.44611.68607.0233.15M
February 19, 2025610.08612.76612.76613.23609.5627.37M
February 18, 2025610.88611.49611.49611.49608.3825.81M
February 14, 2025609.94609.7609.7610.99609.0726.18M
February 13, 2025604.48609.73609.73609.94603.240.18M
February 12, 2025599.2603.36603.36604.55598.5144.73M
February 11, 2025602.55605.31605.31605.86602.4329.35M
February 10, 2025604.03604.85604.85605.5602.7426.05M
February 07, 2025606.89600.77600.77608.13600.0550.79M
February 06, 2025605.99606.32606.32606.45602.6335.77M
February 05, 2025600.64604.22604.22604.37598.5830.65M
February 04, 2025597.83601.78601.78602.3597.2833.46M
February 03, 2025592.67597.77597.77600.29590.4965.86M
January 31, 2025607.5601.82601.82609.96601.0566.67M
January 30, 2025603.96605.04605.04606.6600.7239.28M
January 29, 2025603.72601.81601.81604.13599.2237.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved