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

SPY

607.96997 USD
1.78
0.29%
Last update Jan 24, 3:59 PM EST
Market closed
Day range
606.79999
610.78003
Previous close
609.75
Open
609.81000
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
607.97
1.78
0.29%

Historical data

Prices

Date Open High Low Close % Change Volume
Jan 24, 2025 609.81 610.78 606.80 607.97 -0.30% 29636070
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
Jan 03, 2025 587.53 592.60 586.43 591.95 0.75% 37888500
Jan 02, 2025 589.39 591.13 580.50 584.64 -0.81% 50204000
Dec 31, 2024 589.91 590.64 584.42 586.08 -0.65% 57052700
Dec 30, 2024 587.89 591.74 584.41 588.22 0.06% 56578800
Dec 27, 2024 597.54 597.78 590.76 595.01 -0.42% 64969300
Dec 26, 2024 599.50 602.48 598.08 601.34 0.31% 41219100