SPDR S&P 500 ETF Trust (SPY)
AMEX: SPY
· Real-Time Price · USD
669.16
-2.45 (-0.36%)
At close: Oct 07, 2025, 3:59 PM
668.85
-0.05%
After-hours: Oct 07, 2025, 08:00 PM EDT
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 671.62 | 672.51 | 669.46 | 671.61 | 671.61 | 0.36% | 51,612,933 |
| Oct 3, 2025 | 669.99 | 672.68 | 668.16 | 669.21 | 669.21 | -0.00% | 70,494,350 |
| Oct 2, 2025 | 670.45 | 670.57 | 666.78 | 669.22 | 669.22 | 0.12% | 56,896,000 |
| Oct 1, 2025 | 663.17 | 669.37 | 663.06 | 668.45 | 668.45 | 0.34% | 72,545,400 |
| Sep 30, 2025 | 662.93 | 666.65 | 661.61 | 666.18 | 666.18 | 0.38% | 94,151,106 |
| Sep 29, 2025 | 664.36 | 665.28 | 661.86 | 663.68 | 663.68 | 0.28% | 73,499,015 |
| Sep 26, 2025 | 659.51 | 662.37 | 657.88 | 661.82 | 661.82 | 0.57% | 69,179,209 |
| Sep 25, 2025 | 657.94 | 659.41 | 654.41 | 658.05 | 658.05 | -0.46% | 89,622,100 |
| Sep 24, 2025 | 664.51 | 664.61 | 659.67 | 661.10 | 661.10 | -0.32% | 68,082,229 |
| Sep 23, 2025 | 666.72 | 667.34 | 661.98 | 663.21 | 663.21 | -0.54% | 81,708,900 |
| Sep 22, 2025 | 662.20 | 667.29 | 662.17 | 666.84 | 666.84 | 0.47% | 69,452,201 |
| Sep 19, 2025 | 662.33 | 664.55 | 660.37 | 663.70 | 663.70 | 0.22% | 97,945,620 |
| Sep 18, 2025 | 661.89 | 664.89 | 660.27 | 662.26 | 660.43 | 0.47% | 90,459,242 |
| Sep 17, 2025 | 660.01 | 661.72 | 654.30 | 659.18 | 657.36 | -0.12% | 101,952,244 |
| Sep 16, 2025 | 661.47 | 661.78 | 659.21 | 660.00 | 658.18 | -0.14% | 61,169,000 |
| Sep 15, 2025 | 659.64 | 661.04 | 659.34 | 660.91 | 659.08 | 0.53% | 63,772,412 |
| Sep 12, 2025 | 657.60 | 659.11 | 656.90 | 657.41 | 655.59 | -0.03% | 72,780,135 |
| Sep 11, 2025 | 654.18 | 658.33 | 653.59 | 657.63 | 655.81 | 0.83% | 69,934,400 |
| Sep 10, 2025 | 653.62 | 654.55 | 650.63 | 652.21 | 650.41 | 0.29% | 78,034,529 |
| Sep 9, 2025 | 648.97 | 650.86 | 647.22 | 650.33 | 648.53 | 0.23% | 66,133,900 |
Page 1 of 136