Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ETF Trust (NY:SPY)

544.66 -9.66 (-1.74%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2025 548.91 555.45 548.55 554.32 48,020,712 +3.47(+0.63%)
Apr 28, 2025 551.39 553.55 545.02 550.85 47,555,404 +0.21(+0.04%)
Apr 25, 2025 546.65 551.05 543.69 550.64 61,119,600 +3.95(+0.72%)
Apr 24, 2025 536.72 547.43 535.45 546.69 64,259,156 +11.27(+2.10%)
Apr 23, 2025 540.43 545.43 533.88 535.42 90,524,368 +8.17(+1.55%)
Apr 22, 2025 520.14 529.30 519.19 527.25 75,768,544 +13.37(+2.60%)
Apr 21, 2025 521.16 521.70 508.46 513.88 69,261,800 -12.53(-2.38%)
Apr 17, 2025 527.64 531.16 523.91 526.41 80,466,192 +0.75(+0.14%)
Apr 16, 2025 531.68 537.88 520.29 525.66 83,444,720 -11.95(-2.22%)
Apr 15, 2025 539.67 543.23 536.81 537.61 56,855,464 -1.51(-0.28%)
Apr 14, 2025 544.05 544.28 533.86 539.12 67,971,360 +5.18(+0.97%)
Apr 11, 2025 523.01 536.43 520.11 533.94 98,367,232 +9.36(+1.78%)
Apr 10, 2025 532.17 533.50 509.32 524.58 162,169,152 -24.04(-4.38%)
Apr 09, 2025 493.44 548.62 493.05 548.62 241,890,384 +52.14(+10.50%)
Apr 08, 2025 521.86 524.98 489.16 496.48 165,252,352 -7.90(-1.57%)
Apr 07, 2025 489.19 520.79 481.80 504.38 256,379,184 -0.90(-0.18%)
Apr 04, 2025 523.67 525.87 505.52 505.28 217,998,736 -31.42(-5.85%)
Apr 03, 2025 545.11 547.97 536.70 536.70 125,750,384 -27.82(-4.93%)
Apr 02, 2025 555.05 567.42 554.81 564.52 75,552,264 +3.55(+0.63%)
Apr 01, 2025 557.45 562.94 553.68 560.97 54,772,920 +1.58(+0.28%)
Mar 31, 2025 549.83 560.71 546.87 559.39 95,303,288 +3.73(+0.67%)
Mar 28, 2025 565.53 566.27 555.07 555.66 71,662,672 -11.42(-2.01%)
Mar 27, 2025 567.18 570.90 564.94 567.08 42,364,792 -1.51(-0.27%)
Mar 26, 2025 575.19 576.33 567.19 568.59 52,034,768 -6.87(-1.19%)
Mar 25, 2025 575.30 576.41 573.69 575.46 38,317,624 +1.38(+0.24%)
Mar 24, 2025 570.80 575.15 570.20 574.08 61,511,848 +10.10(+1.79%)
Mar 21, 2025 559.28 564.89 558.03 563.98 87,571,888 +0.19(+0.03%)
Mar 20, 2025 561.64 568.86 560.91 563.79 63,092,460 -1.63(-0.29%)
Mar 19, 2025 561.14 569.24 559.95 565.43 73,903,816 +6.09(+1.09%)
Mar 18, 2025 563.11 563.33 557.38 559.34 66,187,936 -6.11(-1.08%)
Mar 17, 2025 561.10 568.00 560.66 565.45 49,132,696 +4.33(+0.77%)
Mar 14, 2025 554.44 562.14 549.84 561.12 63,250,540 +11.36(+2.07%)
Mar 13, 2025 556.82 557.43 548.03 549.77 74,217,728 -7.43(-1.33%)
Mar 12, 2025 560.48 561.42 552.03 557.19 69,745,872 +2.94(+0.53%)
Mar 11, 2025 557.72 562.33 550.36 554.25 88,303,656 -4.65(-0.83%)
Mar 10, 2025 565.89 567.83 553.92 558.90 100,403,288 -15.29(-2.66%)
Mar 07, 2025 569.19 575.66 563.93 574.19 81,715,400 +3.20(+0.56%)
Mar 06, 2025 573.75 578.43 568.41 570.99 80,349,240 -10.32(-1.78%)
Mar 05, 2025 574.96 583.13 571.36 581.31 71,289,744 +6.18(+1.07%)
Mar 04, 2025 577.97 583.63 570.53 575.13 110,108,696 -6.89(-1.18%)
Mar 03, 2025 594.39 595.55 578.16 582.02 73,976,096 -10.38(-1.75%)
Feb 28, 2025 583.80 592.94 580.69 592.40 89,874,744 +9.10(+1.56%)
Feb 27, 2025 595.06 596.23 582.90 583.29 74,175,800 -9.46(-1.60%)
Feb 26, 2025 594.14 597.78 590.08 592.76 43,313,212 +0.30(+0.05%)
Feb 25, 2025 595.36 596.10 587.79 592.46 58,357,464 -2.96(-0.50%)
Feb 24, 2025 600.21 601.22 594.70 595.42 50,725,808 -2.72(-0.46%)
Feb 21, 2025 608.33 608.47 597.67 598.14 76,811,640 -10.41(-1.71%)
Feb 20, 2025 609.71 609.85 605.20 608.55 36,760,700 -2.54(-0.42%)
Feb 19, 2025 608.25 611.39 607.73 611.09 31,013,034 +1.44(+0.24%)
Feb 18, 2025 609.05 609.66 606.55 609.66 26,763,020 +1.78(+0.29%)
Feb 14, 2025 608.11 609.16 607.24 607.87 26,991,402 -0.03(-0.00%)
Feb 13, 2025 602.67 608.11 601.39 607.90 41,069,880 +6.35(+1.06%)
Feb 12, 2025 597.40 602.74 596.72 601.55 45,223,852 -1.95(-0.32%)
Feb 11, 2025 600.74 604.04 600.62 603.50 30,440,542 +0.46(+0.08%)
Feb 10, 2025 602.22 603.68 600.93 603.04 26,039,534 +4.07(+0.68%)
Feb 07, 2025 605.07 606.31 598.25 598.97 50,943,100 -5.53(-0.92%)
Feb 06, 2025 604.17 604.63 600.82 604.50 35,834,112 +2.09(+0.35%)
Feb 05, 2025 598.84 602.56 596.78 602.41 30,667,078 +2.43(+0.41%)
Feb 04, 2025 596.04 600.49 595.49 599.98 33,449,520 +4.00(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.