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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2025	545.11	536.7	536.7	547.97	536.7	123.84M
April 02, 2025	555.05	564.58	564.58	567.48	554.83	57.09M
April 01, 2025	557.45	560.97	560.97	562.94	553.68	53.08M
March 31, 2025	549.83	559.16	559.16	560.67	546.87	74.58M
March 28, 2025	565.53	555.66	555.66	566.27	555.07	71.04M
March 27, 2025	567.18	567.08	567.08	570.9	564.94	41.17M
March 26, 2025	575.34	568.67	568.67	576.32	567.2	44.81M
March 25, 2025	575.3	575.46	575.46	576.41	573.69	36.81M
March 24, 2025	570.8	574.02	574.02	575.09	570.2	46.72M
March 21, 2025	559.28	563.98	563.98	564.89	558.03	79.96M
March 20, 2025	563.33	565.49	565.49	570.57	562.6	61.84M
March 19, 2025	562.83	567.13	567.13	570.95	561.63	58.51M
March 18, 2025	564.8	561.02	561.02	565.02	559.06	59.72M
March 17, 2025	562.79	567.05	567.05	569.71	562.35	43.73M
March 14, 2025	556.11	562.81	562.81	563.83	551.49	60.67M
March 13, 2025	558.49	551.51	551.51	559.11	549.68	62.49M
March 12, 2025	562.17	558.87	558.87	563.11	553.69	68.65M
March 11, 2025	559.4	556.03	556.03	562.87	552.02	78.87M
March 10, 2025	567.59	560.58	560.58	569.54	555.59	95.65M
March 07, 2025	570.9	575.92	575.92	577.39	565.63	78.07M
March 06, 2025	575.48	572.71	572.71	580.17	570.12	78.83M
March 05, 2025	576.69	583.06	583.06	584.88	573.08	70.18M
March 04, 2025	579.71	576.8	576.8	585.35	572.25	90.5M
March 03, 2025	596.18	583.77	583.77	597.34	579.9	72.28M
February 28, 2025	586.67	593.88	593.88	594.7	582.44	75.48M
February 27, 2025	596.85	585.13	585.13	598.01	584.68	61.68M
February 26, 2025	595.93	594.54	594.54	599.58	591.86	42.36M
February 25, 2025	597.15	594.33	594.33	597.89	589.56	56.45M
February 24, 2025	602.02	597.21	597.21	603.03	596.49	49.89M
February 21, 2025	611.51	600.26	600.26	610.3	599.47	55.52M
February 20, 2025	611.51	610.44	610.44	611.68	607.02	33.15M
February 19, 2025	610.08	612.76	612.76	613.23	609.56	27.37M
February 18, 2025	610.88	611.49	611.49	611.49	608.38	25.81M
February 14, 2025	609.94	609.7	609.7	610.99	609.07	26.18M
February 13, 2025	604.48	609.73	609.73	609.94	603.2	40.18M
February 12, 2025	599.2	603.36	603.36	604.55	598.51	44.73M
February 11, 2025	602.55	605.31	605.31	605.86	602.43	29.35M
February 10, 2025	604.03	604.85	604.85	605.5	602.74	26.05M
February 07, 2025	606.89	600.77	600.77	608.13	600.05	50.79M
February 06, 2025	605.99	606.32	606.32	606.45	602.63	35.77M
February 05, 2025	600.64	604.22	604.22	604.37	598.58	30.65M
February 04, 2025	597.83	601.78	601.78	602.3	597.28	33.46M
February 03, 2025	592.67	597.77	597.77	600.29	590.49	65.86M
January 31, 2025	607.5	601.82	601.82	609.96	601.05	66.67M
January 30, 2025	603.96	605.04	605.04	606.6	600.72	39.28M
January 29, 2025	603.72	601.81	601.81	604.13	599.22	37.18M
January 28, 2025	600.62	604.52	604.52	605.37	597.25	44.43M
January 27, 2025	594.81	599.37	599.37	599.69	594.64	70.36M
January 24, 2025	609.81	607.97	607.97	610.78	606.8	34.6M
January 23, 2025	605.8	609.75	609.75	609.75	605.52	41.15M
January 22, 2025	605.92	606.44	606.44	607.82	605.36	48.2M
January 21, 2025	600.67	603.05	603.05	603.06	598.67	42.53M
January 17, 2025	596.96	597.58	597.58	599.36	595.61	58.07M
January 16, 2025	594.17	591.64	591.64	594.35	590.93	43.96M
January 15, 2025	590.33	592.78	592.78	593.94	589.2	56.9M
January 14, 2025	584.36	582.19	582.19	585	578.35	48.42M
January 13, 2025	575.77	581.39	581.39	581.75	575.35	47.91M
January 10, 2025	585.88	580.49	580.49	585.95	578.55	73.11M
January 08, 2025	588.7	589.49	589.49	590.58	585.2	47.3M
January 07, 2025	597.42	588.63	588.63	597.75	586.78	60.39M

SPDR S&P 500 ETF Trust (SPY) AMEX