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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	595.63	599.04	599.04	600.89	596.86	61.49M
June 05, 2025	597.63	593.01	593.01	599.15	591.09	85.38M
June 04, 2025	596.96	595.93	595.93	597.95	595.49	56.97M
June 03, 2025	592.34	596.09	596.09	597.08	591.85	63.13M
June 02, 2025	587.76	592.71	592.71	592.79	585.06	61.36M
May 30, 2025	588.93	589.47	589.47	591.12	583.24	81.48M
May 29, 2025	593.06	590.05	590.05	593.42	586.08	69M
May 28, 2025	591.56	587.68	587.68	592.91	587.01	59.76M
May 27, 2025	586.07	591.15	591.15	591.31	578.43	70.29M
May 23, 2025	575.98	579.25	579.25	581.81	575.6	69.65M
May 22, 2025	582.66	583.09	583.09	586.62	581.41	70.45M
May 21, 2025	588.44	584.02	584.02	592.6	581.85	77.91M
May 20, 2025	593.09	592.85	592.85	594.05	589.6	59.45M
May 19, 2025	588.1	594.85	594.85	595.54	588.1	67.51M
May 16, 2025	591.25	594.23	594.2	594.5	589.28	64.45M
May 15, 2025	585.56	590.46	590.46	590.97	585.1	70.84M
May 14, 2025	587.81	587.77	587.77	588.98	585.54	47.77M
May 13, 2025	583.41	588.53	588.53	589.1	582.85	54.79M
May 12, 2025	581.47	582.89	582.89	582.99	577.04	69.35M
May 09, 2025	566.21	564.68	564.68	567.62	562.76	30.2M
May 08, 2025	565.24	566.75	566.75	569.12	561.7	50.37M
May 07, 2025	560.15	561.15	561.15	563.82	556.04	50.09M
May 06, 2025	557.93	558.8	558.8	563.35	556.96	45.67M
May 05, 2025	562.57	563.51	563.51	566.65	561.7	37.83M
May 02, 2025	564.73	566.76	566.76	568.38	562.38	59.27M
May 01, 2025	560.37	558.47	558.47	564.07	557.86	61.14M
April 30, 2025	547.57	554.54	554.54	556.52	541.52	90.63M
April 29, 2025	548.91	554.32	554.32	555.45	548.55	45.12M
April 28, 2025	551.39	550.9	550.85	553.55	545.02	46.58M
April 25, 2025	546.65	550.64	550.64	551.05	543.69	58.06M
April 24, 2025	536.72	546.89	546.89	547.14	535.45	47.58M
April 23, 2025	540.43	535.42	535.42	545.43	533.88	88.69M
April 22, 2025	520.14	527.25	527.25	529.3	519.19	70.3M
April 21, 2025	532.17	512.31	512.31	521.86	508.46	55.56M
April 17, 2025	527.64	526.41	526.41	531.17	523.91	77.5M
April 16, 2025	531.68	525.66	525.66	537.89	520.29	81.27M
April 15, 2025	539.67	537.61	537.61	543.23	536.81	55.14M
April 14, 2025	544.05	539.12	539.12	544.28	533.86	66.9M
April 11, 2025	523.01	533.94	533.94	536.43	520.07	90.37M
April 10, 2025	532.17	524.58	524.58	533.5	509.32	160.97M
April 09, 2025	493.44	543.51	543.51	546.27	493.07	235.13M
April 08, 2025	521.86	496.48	496.48	525.06	489.21	153.78M
April 07, 2025	489.19	504.38	504.38	523.17	481.8	251.06M
April 04, 2025	523.67	505.54	505.54	525.99	505.14	190.65M
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

SPDR S&P 500 ETF Trust (SPY) AMEX