We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

SPY

560.58002 USD
15.34
2.66%
Last update Mar 10, 3:59 PM EDT
Market closed
Day range
555.59003
569.53998
Previous close
575.91998
Open
567.59003
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
560.58
15.34
2.66%

Historical data

Prices

Date Open High Low Close % Change Volume
Mar 10, 2025 567.59 569.54 555.59 560.58 -1.24% 98898700
Mar 07, 2025 570.90 577.39 565.63 575.92 0.88% 81158800
Mar 06, 2025 575.48 580.17 570.12 572.71 -0.48% 80094900
Mar 05, 2025 576.69 584.88 573.08 583.06 1.10% 71230500
Mar 04, 2025 579.71 585.39 572.25 576.86 -0.49% 109648200
Mar 03, 2025 596.18 597.34 579.90 583.77 -2.08% 74249200
Feb 28, 2025 585.56 594.72 582.44 594.18 1.47% 88744100
Feb 27, 2025 596.85 598.02 584.65 585.05 -1.98% 74196700
Feb 26, 2025 595.93 599.58 591.86 594.54 -0.23% 43321600
Feb 25, 2025 597.15 597.89 589.56 594.24 -0.49% 58266500
Feb 24, 2025 602.02 603.03 596.49 597.21 -0.80% 50737200
Feb 21, 2025 610.16 610.30 599.47 599.94 -1.67% 76519800
Feb 20, 2025 611.54 611.68 607.02 610.38 -0.19% 36554000
Feb 19, 2025 610.08 613.23 609.56 612.93 0.47% 31011100
Feb 18, 2025 610.88 611.49 608.38 611.49 0.10% 26749000
Feb 14, 2025 609.94 610.99 609.07 609.70 -0.04% 26910400
Feb 13, 2025 604.48 609.94 603.20 609.73 0.87% 40921300
Feb 12, 2025 599.20 604.55 598.51 603.36 0.69% 45076100
Feb 11, 2025 602.55 605.86 602.43 605.31 0.46% 30056700