Skip to main content

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

617.85 +2.94 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 617.38 619.22 615.04 617.85 92,466,304 +2.94(+0.48%)
Jun 27, 2025 612.88 616.39 610.83 614.91 86,258,888 +3.04(+0.50%)
Jun 26, 2025 608.99 612.31 608.77 611.87 78,701,872 +4.75(+0.78%)
Jun 25, 2025 607.91 608.61 605.54 607.12 62,143,580 +0.34(+0.06%)
Jun 24, 2025 604.33 607.85 603.41 606.78 67,879,240 +6.63(+1.10%)
Jun 23, 2025 595.04 600.54 591.89 600.15 87,262,528 +5.87(+0.99%)
Jun 20, 2025 598.38 599.46 592.86 594.28 94,052,240 -1.40(-0.23%)
Jun 18, 2025 596.68 599.45 594.71 595.68 78,958,080 -0.09(-0.02%)
Jun 17, 2025 598.44 599.98 595.00 595.77 82,507,568 -5.13(-0.85%)
Jun 16, 2025 598.63 602.67 598.45 600.90 79,740,056 +5.66(+0.95%)
Jun 13, 2025 596.74 600.08 593.73 595.24 89,772,728 -6.73(-1.12%)
Jun 12, 2025 598.24 601.97 597.75 601.97 64,186,636 +2.38(+0.40%)
Jun 11, 2025 602.41 603.28 597.50 599.59 73,797,920 -1.72(-0.29%)
Jun 10, 2025 598.45 601.69 597.32 601.30 66,367,988 +3.39(+0.57%)
Jun 09, 2025 597.95 599.48 596.73 597.91 53,146,180 +0.54(+0.09%)
Jun 06, 2025 596.89 599.06 595.10 597.37 68,077,200 +6.07(+1.03%)
Jun 05, 2025 595.87 597.23 589.31 591.30 92,686,808 -2.87(-0.48%)
Jun 04, 2025 595.20 596.19 593.74 594.17 57,461,216 -0.16(-0.03%)
Jun 03, 2025 590.59 595.32 590.11 594.33 63,744,860 +3.37(+0.57%)
Jun 02, 2025 586.03 591.04 583.34 590.96 61,713,068 +3.31(+0.56%)
May 30, 2025 587.19 589.39 581.52 587.65 90,902,424 -0.66(-0.11%)
May 29, 2025 591.31 591.45 584.34 588.31 70,247,760 +2.31(+0.39%)
May 28, 2025 589.82 591.02 585.26 586.00 67,623,904 -3.41(-0.58%)
May 27, 2025 584.34 589.57 576.73 589.41 72,734,208 +12.00(+2.08%)
May 23, 2025 574.28 580.10 573.90 577.40 76,253,992 -3.97(-0.68%)
May 22, 2025 580.94 584.89 579.69 581.37 71,043,552 +0.23(+0.04%)
May 21, 2025 586.71 590.83 580.11 581.14 96,257,040 -9.96(-1.69%)
May 20, 2025 591.34 592.30 587.86 591.10 60,760,756 -1.99(-0.34%)
May 19, 2025 586.37 593.78 586.37 593.10 68,275,088 +0.65(+0.11%)
May 16, 2025 589.51 592.75 587.54 592.45 76,277,344 +3.73(+0.63%)
May 15, 2025 583.83 589.23 583.37 588.72 71,460,608 +2.86(+0.49%)
May 14, 2025 586.08 587.24 583.81 585.86 66,289,856 +0.75(+0.13%)
May 13, 2025 581.69 587.34 581.12 585.11 68,234,336 +3.84(+0.66%)
May 12, 2025 579.76 581.28 575.34 581.27 79,309,424 +18.60(+3.30%)
May 09, 2025 564.81 565.83 561.11 562.68 37,714,680 -0.72(-0.13%)
May 08, 2025 563.57 568.63 560.04 563.39 65,415,432 +3.90(+0.70%)
May 07, 2025 558.50 562.16 554.40 559.50 55,834,208 +2.34(+0.42%)
May 06, 2025 556.28 561.69 555.32 557.15 48,369,636 -4.70(-0.84%)
May 05, 2025 560.91 564.98 560.04 561.85 38,756,688 -3.24(-0.57%)
May 02, 2025 563.07 566.71 560.72 565.09 60,896,824 +8.27(+1.48%)
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.