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

SPY

601.78003 USD
4.01
0.67%
Last update Feb 4, 3:59 PM EST
Market closed
Day range
597.28003
602.28998
Previous close
597.77002
Open
597.83002
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
601.78
4.01
0.67%

Historical data

Prices

Date Open High Low Close % Change Volume
Feb 04, 2025 597.83 602.29 597.28 601.78 0.66% 32904416
Feb 03, 2025 592.67 600.29 590.49 597.77 0.86% 65693500
Jan 31, 2025 607.50 609.96 601.05 601.82 -0.93% 66671500
Jan 30, 2025 603.96 606.60 600.72 605.04 0.18% 39281300
Jan 29, 2025 603.72 604.13 599.22 601.81 -0.32% 37177400
Jan 28, 2025 600.62 605.37 597.25 604.52 0.65% 44433300
Jan 27, 2025 594.81 599.69 594.64 599.37 0.77% 70361100
Jan 24, 2025 609.81 610.78 606.80 607.97 -0.30% 34604700
Jan 23, 2025 605.80 609.75 605.52 609.75 0.65% 41152100
Jan 22, 2025 605.92 607.82 605.36 606.44 0.09% 48196000
Jan 21, 2025 600.67 603.06 598.67 603.05 0.40% 42532900
Jan 17, 2025 596.96 599.36 595.61 597.58 0.10% 58070600
Jan 16, 2025 594.17 594.35 590.93 591.64 -0.43% 43319700
Jan 15, 2025 590.33 593.94 589.20 592.78 0.42% 56900200
Jan 14, 2025 584.36 585 578.35 582.19 -0.37% 48420600
Jan 13, 2025 575.77 581.75 575.35 581.39 0.98% 47910100
Jan 10, 2025 585.88 585.95 578.55 580.49 -0.92% 73105000
Jan 08, 2025 588.70 590.58 585.20 589.49 0.13% 47304700
Jan 07, 2025 597.42 597.75 586.78 588.63 -1.47% 60393100
Jan 06, 2025 596.27 599.70 593.60 595.36 -0.15% 47679400