SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	581.47	582.58	577.04	581.08	-	2.97%	56,057,094
May 9, 2025	566.48	567.50	562.76	564.34	564.34	-0.13%	37,603,427
May 8, 2025	565.24	570.31	561.70	565.06	565.06	0.70%	65,130,800
May 7, 2025	560.15	563.82	556.04	561.15	561.15	0.42%	55,733,229
May 6, 2025	557.93	563.35	556.96	558.80	558.80	-0.84%	48,264,708
May 5, 2025	562.57	566.65	561.70	563.51	563.51	-0.57%	38,659,222
May 2, 2025	564.73	568.38	562.38	566.76	566.76	1.48%	60,717,300
May 1, 2025	560.37	564.07	557.86	558.47	558.47	0.71%	63,186,146
Apr 30, 2025	547.57	556.52	541.52	554.54	554.54	0.04%	93,101,500
Apr 29, 2025	548.91	555.45	548.55	554.32	554.32	0.63%	47,775,121
Apr 28, 2025	551.39	553.55	545.02	550.85	550.85	0.04%	47,613,800
Apr 25, 2025	546.65	551.05	543.69	550.64	550.64	0.72%	61,119,600
Apr 24, 2025	536.72	547.43	535.45	546.69	546.69	2.10%	64,150,418
Apr 23, 2025	540.43	545.43	533.88	535.42	535.42	1.55%	90,590,700
Apr 22, 2025	520.14	529.30	519.19	527.25	527.25	2.60%	75,948,117
Apr 21, 2025	521.16	521.70	508.46	513.88	513.88	-2.38%	69,368,129
Apr 17, 2025	527.64	531.17	523.91	526.41	526.41	0.14%	79,868,083
Apr 16, 2025	531.68	537.89	520.29	525.66	525.66	-2.22%	83,484,814
Apr 15, 2025	539.67	543.23	536.81	537.61	537.61	-0.28%	56,892,900
Apr 14, 2025	544.05	544.28	533.86	539.12	539.12	0.97%	68,034,000
Apr 11, 2025	523.01	536.43	520.07	533.94	533.94	1.78%	97,866,334
Apr 10, 2025	532.17	533.50	509.32	524.58	524.58	-4.38%	162,331,225
Apr 9, 2025	493.44	548.62	493.05	548.62	548.62	10.50%	241,867,317
Apr 8, 2025	521.86	524.98	489.16	496.48	496.48	-1.57%	165,816,600
Apr 7, 2025	489.19	523.17	481.80	504.38	504.38	-0.18%	256,611,400
Apr 4, 2025	523.67	525.87	505.06	505.28	505.28	-5.85%	217,965,131
Apr 3, 2025	545.11	547.97	536.70	536.70	536.70	-4.93%	125,986,000
Apr 2, 2025	555.05	567.42	554.81	564.52	564.52	0.63%	76,014,544
Apr 1, 2025	557.45	562.94	553.68	560.97	560.97	0.28%	54,609,641
Mar 31, 2025	549.83	560.71	546.87	559.39	559.39	0.67%	95,328,213
Mar 28, 2025	565.53	566.27	555.07	555.66	555.66	-2.01%	71,662,700
Mar 27, 2025	567.18	570.90	564.94	567.08	567.08	-0.27%	42,164,248
Mar 26, 2025	575.19	576.33	567.19	568.59	568.59	-1.19%	52,228,900
Mar 25, 2025	575.30	576.41	573.69	575.46	575.46	0.24%	38,355,735
Mar 24, 2025	570.80	575.15	570.20	574.08	574.08	1.79%	58,766,800
Mar 21, 2025	559.28	564.89	558.03	563.98	563.98	-0.27%	83,763,000
Mar 20, 2025	563.33	570.57	562.60	565.49	563.79	-0.29%	62,958,200
Mar 19, 2025	562.83	570.95	561.63	567.13	565.43	1.09%	66,556,000
Mar 18, 2025	564.80	565.02	559.06	561.02	559.34	-1.08%	66,041,422
Mar 17, 2025	562.79	569.71	562.35	567.15	565.45	0.77%	49,008,709
Mar 14, 2025	556.11	563.83	551.49	562.81	561.12	2.07%	62,660,321
Mar 13, 2025	558.49	559.11	549.68	551.42	549.77	-1.33%	74,079,414
Mar 12, 2025	562.17	563.11	553.69	558.87	557.19	0.53%	69,588,200
Mar 11, 2025	559.40	564.02	552.02	555.92	554.25	-0.83%	88,102,109
Mar 10, 2025	567.59	569.54	555.59	560.58	558.90	-2.66%	99,326,624
Mar 7, 2025	570.90	577.39	565.63	575.92	574.19	0.56%	81,158,816
Mar 6, 2025	575.48	580.17	570.12	572.71	570.99	-1.78%	80,094,900
Mar 5, 2025	576.69	584.88	573.08	583.06	581.31	1.07%	71,230,528
Mar 4, 2025	579.71	585.39	572.25	576.86	575.13	-1.18%	109,648,212
Mar 3, 2025	596.18	597.34	579.90	583.77	582.02	-1.75%	74,249,200