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)

551.16 -4.50 (-0.81%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 31, 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 (%)
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 -1.51(-0.27%)
Mar 20, 2025 563.33 570.57 562.60 565.49 62,903,232 -1.64(-0.29%)
Mar 19, 2025 562.83 570.95 561.63 567.13 73,682,168 +6.11(+1.09%)
Mar 18, 2025 564.80 565.02 559.06 561.02 65,989,428 -6.13(-1.08%)
Mar 17, 2025 562.79 569.71 562.35 567.15 48,985,336 +4.34(+0.77%)
Mar 14, 2025 556.11 563.83 551.49 562.81 63,060,840 +11.39(+2.07%)
Mar 13, 2025 558.49 559.11 549.68 551.42 73,995,136 -7.45(-1.33%)
Mar 12, 2025 562.17 563.11 553.69 558.87 69,536,688 +2.95(+0.53%)
Mar 11, 2025 559.40 564.02 552.02 555.92 88,038,816 -4.66(-0.83%)
Mar 10, 2025 567.59 569.54 555.59 560.58 100,102,160 -15.34(-2.66%)
Mar 07, 2025 570.90 577.39 565.63 575.92 81,470,320 +3.21(+0.56%)
Mar 06, 2025 575.48 580.17 570.12 572.71 80,108,256 -10.35(-1.78%)
Mar 05, 2025 576.69 584.88 573.08 583.06 71,075,936 +6.20(+1.07%)
Mar 04, 2025 579.71 585.39 572.25 576.86 109,778,456 -6.91(-1.18%)
Mar 03, 2025 596.18 597.34 579.90 583.77 73,754,224 -10.41(-1.75%)
Feb 28, 2025 585.56 594.72 582.44 594.18 89,605,192 +9.13(+1.56%)
Feb 27, 2025 596.85 598.02 584.65 585.05 73,953,336 -9.49(-1.60%)
Feb 26, 2025 595.93 599.58 591.86 594.54 43,183,308 +0.30(+0.05%)
Feb 25, 2025 597.15 597.89 589.56 594.24 58,182,440 -2.97(-0.50%)
Feb 24, 2025 602.02 603.03 596.49 597.21 50,573,672 -2.73(-0.46%)
Feb 21, 2025 610.16 610.30 599.47 599.94 76,581,264 -10.44(-1.71%)
Feb 20, 2025 611.54 611.68 607.02 610.38 36,650,448 -2.55(-0.42%)
Feb 19, 2025 610.08 613.23 609.56 612.93 30,920,020 +1.44(+0.24%)
Feb 18, 2025 610.88 611.49 608.38 611.49 26,682,752 +1.79(+0.29%)
Feb 14, 2025 609.94 610.99 609.07 609.70 26,910,450 -0.03(-0.00%)
Feb 13, 2025 604.48 609.94 603.20 609.73 40,946,704 +6.37(+1.06%)
Feb 12, 2025 599.20 604.55 598.51 603.36 45,088,216 -1.95(-0.32%)
Feb 11, 2025 602.55 605.86 602.43 605.31 30,349,246 +0.46(+0.08%)
Feb 10, 2025 604.03 605.50 602.74 604.85 25,961,436 +4.08(+0.68%)
Feb 07, 2025 606.89 608.13 600.05 600.77 50,790,312 -5.55(-0.92%)
Feb 06, 2025 605.99 606.45 602.63 606.32 35,726,640 +2.10(+0.35%)
Feb 05, 2025 600.64 604.37 598.58 604.22 30,575,102 +2.44(+0.41%)
Feb 04, 2025 597.83 602.30 597.28 601.78 33,349,198 +4.01(+0.67%)
Feb 03, 2025 592.67 600.29 590.49 597.77 65,854,944 -4.05(-0.67%)
Jan 31, 2025 607.50 609.96 601.05 601.82 66,672,364 -3.22(-0.53%)
Jan 30, 2025 603.96 606.60 600.72 605.04 39,215,284 +3.23(+0.54%)
Jan 29, 2025 603.72 604.13 599.22 601.81 37,052,616 -2.71(-0.45%)
Jan 28, 2025 600.62 605.37 597.25 604.52 44,344,168 +5.15(+0.86%)
Jan 27, 2025 594.81 599.69 594.64 599.37 70,049,616 -8.60(-1.41%)
Jan 24, 2025 609.81 610.78 606.80 607.97 34,751,224 -1.78(-0.29%)
Jan 23, 2025 605.80 609.75 605.52 609.75 41,182,352 +3.31(+0.55%)
Jan 22, 2025 605.92 607.82 605.36 606.44 48,174,784 +3.39(+0.56%)
Jan 21, 2025 600.67 603.06 598.67 603.05 42,426,888 +5.47(+0.92%)
Jan 17, 2025 596.96 599.36 595.61 597.58 58,946,488 +5.94(+1.00%)
Jan 16, 2025 594.17 594.35 590.93 591.64 44,363,736 -1.14(-0.19%)
Jan 15, 2025 590.33 593.94 589.20 592.78 56,812,676 +10.59(+1.82%)
Jan 14, 2025 584.36 585.00 578.35 582.19 48,322,152 +0.80(+0.14%)
Jan 13, 2025 575.77 581.75 575.35 581.39 47,997,228 +0.90(+0.16%)
Jan 10, 2025 585.88 585.95 578.55 580.49 73,248,136 -9.00(-1.53%)
Jan 08, 2025 588.70 590.58 585.20 589.49 47,680,588 +0.86(+0.15%)
Jan 07, 2025 597.42 597.75 586.78 588.63 61,360,436 -6.73(-1.13%)
Jan 06, 2025 596.27 599.70 593.60 595.36 47,668,108 +3.41(+0.58%)
Jan 03, 2025 587.53 592.60 586.43 591.95 37,888,932 +7.31(+1.25%)
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 and Conditions.