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 -3.16(-0.53%)
Jun 18, 2025 598.44 601.22 596.47 597.44 78,725,344 -0.09(-0.02%)
Jun 17, 2025 600.21 601.75 596.76 597.53 82,264,368 -5.15(-0.85%)
Jun 16, 2025 600.40 604.45 600.22 602.68 79,505,016 +5.68(+0.95%)
Jun 13, 2025 598.50 601.85 595.48 597.00 89,508,120 -6.75(-1.12%)
Jun 12, 2025 600.01 603.75 599.52 603.75 63,997,440 +2.39(+0.40%)
Jun 11, 2025 604.19 605.06 599.27 601.36 73,580,392 -1.72(-0.29%)
Jun 10, 2025 600.22 603.47 599.09 603.08 66,172,364 +3.40(+0.57%)
Jun 09, 2025 599.72 601.25 598.49 599.68 52,989,528 +0.54(+0.09%)
Jun 06, 2025 598.66 600.83 596.86 599.14 67,876,536 +6.09(+1.03%)
Jun 05, 2025 597.63 599.00 591.05 593.05 92,413,608 -2.88(-0.48%)
Jun 04, 2025 596.96 597.95 595.49 595.93 57,291,844 -0.16(-0.03%)
Jun 03, 2025 592.34 597.08 591.85 596.09 63,556,968 +3.38(+0.57%)
Jun 02, 2025 587.76 592.79 585.06 592.71 61,531,164 +3.32(+0.56%)
May 30, 2025 588.93 591.13 583.24 589.39 90,634,480 -0.66(-0.11%)
May 29, 2025 593.06 593.20 586.07 590.05 70,040,696 +2.32(+0.39%)
May 28, 2025 591.56 592.77 586.99 587.73 67,424,576 -3.42(-0.58%)
May 27, 2025 586.07 591.31 578.43 591.15 72,519,816 +12.04(+2.08%)
May 23, 2025 575.98 581.81 575.60 579.11 76,029,232 -3.98(-0.68%)
May 22, 2025 582.66 586.62 581.40 583.09 70,834,144 +0.23(+0.04%)
May 21, 2025 588.44 592.58 581.82 582.86 95,973,312 -9.99(-1.69%)
May 20, 2025 593.09 594.05 589.60 592.85 60,581,660 -2.00(-0.34%)
May 19, 2025 588.10 595.54 588.10 594.85 68,073,840 +0.65(+0.11%)
May 16, 2025 591.25 594.50 589.28 594.20 76,052,512 +3.74(+0.63%)
May 15, 2025 585.56 590.97 585.10 590.46 71,249,976 +2.87(+0.49%)
May 14, 2025 587.81 588.98 585.53 587.59 66,094,464 +0.75(+0.13%)
May 13, 2025 583.41 589.08 582.84 586.84 68,033,208 +3.85(+0.66%)
May 12, 2025 581.47 583.00 577.04 582.99 79,075,656 +18.65(+3.30%)
May 09, 2025 566.48 567.50 562.76 564.34 37,603,512 -0.72(-0.13%)
May 08, 2025 565.24 570.31 561.70 565.06 65,222,616 +3.91(+0.70%)
May 07, 2025 560.15 563.82 556.04 561.15 55,669,632 +2.35(+0.42%)
May 06, 2025 557.93 563.35 556.96 558.80 48,227,064 -4.71(-0.84%)
May 05, 2025 562.57 566.65 561.70 563.51 38,642,448 -3.25(-0.57%)
May 02, 2025 564.73 568.38 562.38 566.76 60,717,328 +8.29(+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.