SPDR S&P 500 ETF Trust

560.86
-6.29 (-1.11%)
At close: Mar 18, 2025, 3:59 PM
561.16
0.05%
After-hours: Mar 18, 2025, 08:00 PM EDT

CASA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 17, 2025 562.79 569.71 562.35 567.15 4.34 0.77% 48,903,789
Mar 14, 2025 556.11 563.83 551.49 562.81 11.39 2.07% 62,660,321
Mar 13, 2025 558.49 559.11 549.68 551.42 -7.45 -1.33% 74,079,414
Mar 12, 2025 562.17 563.11 553.69 558.87 2.95 0.53% 69,588,200
Mar 11, 2025 559.40 564.02 552.02 555.92 -4.66 -0.83% 88,102,109
Mar 10, 2025 567.59 569.54 555.59 560.58 -15.34 -2.66% 99,326,624
Mar 7, 2025 570.90 577.39 565.63 575.92 3.21 0.56% 81,158,816
Mar 6, 2025 575.48 580.17 570.12 572.71 -10.35 -1.78% 80,094,900
Mar 5, 2025 576.69 584.88 573.08 583.06 6.20 1.07% 71,230,528
Mar 4, 2025 579.71 585.39 572.25 576.86 -6.91 -1.18% 109,648,212
Mar 3, 2025 596.18 597.34 579.90 583.77 -10.41 -1.75% 74,249,200
Feb 28, 2025 585.56 594.72 582.44 594.18 9.13 1.56% 88,744,106
Feb 27, 2025 596.85 598.02 584.65 585.05 -9.49 -1.60% 74,196,700
Feb 26, 2025 595.93 599.58 591.86 594.54 0.30 0.05% 43,321,600
Feb 25, 2025 597.15 597.89 589.56 594.24 -2.97 -0.50% 58,266,500
Feb 24, 2025 602.02 603.03 596.49 597.21 -2.73 -0.46% 50,737,213
Feb 21, 2025 610.16 610.30 599.47 599.94 -10.44 -1.71% 76,519,818
Feb 20, 2025 611.54 611.68 607.02 610.38 -2.55 -0.42% 36,554,002
Feb 19, 2025 610.08 613.23 609.56 612.93 1.44 0.24% 31,011,100
Feb 18, 2025 610.88 611.49 608.38 611.49 1.79 0.29% 26,749,030
Feb 14, 2025 609.94 610.99 609.07 609.70 -0.03 -0.00% 26,910,448
Feb 13, 2025 604.48 609.94 603.20 609.73 6.37 1.06% 40,921,300
Feb 12, 2025 599.20 604.55 598.51 603.36 -1.95 -0.32% 45,076,100
Feb 11, 2025 602.55 605.86 602.43 605.31 0.46 0.08% 30,056,740
Feb 10, 2025 604.03 605.50 602.74 604.85 4.08 0.68% 26,048,714
Feb 7, 2025 606.89 608.13 600.05 600.77 -5.55 -0.92% 50,788,516
Feb 6, 2025 605.99 606.45 602.63 606.32 2.10 0.35% 35,771,503
Feb 5, 2025 600.64 604.37 598.58 604.22 2.44 0.41% 30,653,149
Feb 4, 2025 597.83 602.30 597.28 601.78 4.01 0.67% 33,457,815
Feb 3, 2025 592.67 600.29 590.49 597.77 -4.05 -0.67% 65,857,248
Jan 31, 2025 607.50 609.96 601.05 601.82 -3.22 -0.53% 66,671,500
Jan 30, 2025 603.96 606.60 600.72 605.04 3.23 0.54% 39,281,300
Jan 29, 2025 603.72 604.13 599.22 601.81 -2.71 -0.45% 37,177,429
Jan 28, 2025 600.62 605.37 597.25 604.52 5.15 0.86% 44,433,322
Jan 27, 2025 594.81 599.69 594.64 599.37 -8.60 -1.41% 70,361,125
Jan 24, 2025 609.81 610.78 606.80 607.97 -1.78 -0.29% 34,604,700
Jan 23, 2025 605.80 609.75 605.52 609.75 3.31 0.55% 41,152,102
Jan 22, 2025 605.92 607.82 605.36 606.44 3.39 0.56% 48,196,000
Jan 21, 2025 600.67 603.06 598.67 603.05 5.47 0.92% 42,532,900
Jan 17, 2025 596.96 599.36 595.61 597.58 5.94 1.00% 58,070,628
Jan 16, 2025 594.17 594.35 590.93 591.64 -1.14 -0.19% 43,955,535
Jan 15, 2025 590.33 593.94 589.20 592.78 10.59 1.82% 56,900,200
Jan 14, 2025 584.36 585.00 578.35 582.19 0.80 0.14% 48,420,600
Jan 13, 2025 575.77 581.75 575.35 581.39 0.90 0.16% 47,910,100
Jan 10, 2025 585.88 585.95 578.55 580.49 -9.00 -1.53% 73,105,046
Jan 8, 2025 588.70 590.58 585.20 589.49 0.86 0.15% 47,304,700
Jan 7, 2025 597.42 597.75 586.78 588.63 -6.73 -1.13% 60,393,100
Jan 6, 2025 596.27 599.70 593.60 595.36 3.41 0.58% 47,679,442
Jan 3, 2025 587.53 592.60 586.43 591.95 7.31 1.25% 37,888,500
Jan 2, 2025 589.39 591.13 580.50 584.64 -1.44 -0.25% 50,204,000