SPDR S&P 500 ETF Trust (SPY)
533.93
9.35 (1.78%)
At close: Apr 11, 2025, 3:59 PM
534.01
0.01%
After-hours: Apr 11, 2025, 05:59 PM EDT
SPDR S&P 500 ETF Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 523.01 | 523.01 | 536.43 | 536.43 | 520.07 | 520.07 | 533.94 | 533.94 | 1.78% | 90,371,865 |
| Apr 10, 2025 | 532.17 | 532.17 | 533.50 | 533.50 | 509.32 | 509.32 | 524.58 | 524.58 | -4.38% | 162,331,225 |
| Apr 9, 2025 | 493.44 | 493.44 | 548.62 | 548.62 | 493.05 | 493.05 | 548.62 | 548.62 | 10.50% | 241,867,317 |
| Apr 8, 2025 | 521.86 | 521.86 | 524.98 | 524.98 | 489.16 | 489.16 | 496.48 | 496.48 | -1.57% | 165,816,600 |
| Apr 7, 2025 | 489.19 | 489.19 | 523.17 | 523.17 | 481.80 | 481.80 | 504.38 | 504.38 | -0.18% | 256,611,400 |
| Apr 4, 2025 | 523.67 | 523.67 | 525.87 | 525.87 | 505.06 | 505.06 | 505.28 | 505.28 | -5.85% | 217,965,131 |
| Apr 3, 2025 | 545.11 | 545.11 | 547.97 | 547.97 | 536.70 | 536.70 | 536.70 | 536.70 | -4.93% | 125,986,000 |
| Apr 2, 2025 | 555.05 | 555.05 | 567.42 | 567.42 | 554.81 | 554.81 | 564.52 | 564.52 | 0.63% | 76,014,544 |
| Apr 1, 2025 | 557.45 | 557.45 | 562.94 | 562.94 | 553.68 | 553.68 | 560.97 | 560.97 | 0.28% | 54,609,641 |
| Mar 31, 2025 | 549.83 | 549.83 | 560.71 | 560.71 | 546.87 | 546.87 | 559.39 | 559.39 | 0.67% | 95,328,213 |
| Mar 28, 2025 | 565.53 | 565.53 | 566.27 | 566.27 | 555.07 | 555.07 | 555.66 | 555.66 | -2.01% | 71,662,700 |
| Mar 27, 2025 | 567.18 | 567.18 | 570.90 | 570.90 | 564.94 | 564.94 | 567.08 | 567.08 | -0.27% | 42,164,248 |
| Mar 26, 2025 | 575.19 | 575.19 | 576.33 | 576.33 | 567.19 | 567.19 | 568.59 | 568.59 | -1.19% | 52,228,900 |
| Mar 25, 2025 | 575.30 | 575.30 | 576.41 | 576.41 | 573.69 | 573.69 | 575.46 | 575.46 | 0.24% | 38,355,735 |
| Mar 24, 2025 | 570.80 | 570.80 | 575.15 | 575.15 | 570.20 | 570.20 | 574.08 | 574.08 | 1.79% | 58,766,800 |
| Mar 21, 2025 | 559.28 | 559.28 | 564.89 | 564.89 | 558.03 | 558.03 | 563.98 | 563.98 | -0.27% | 83,763,000 |
| Mar 20, 2025 | 563.33 | 561.64 | 570.57 | 568.85 | 562.60 | 560.91 | 565.49 | 563.79 | -0.29% | 62,958,200 |
| Mar 19, 2025 | 562.83 | 561.14 | 570.95 | 569.24 | 561.63 | 559.95 | 567.13 | 565.43 | 1.09% | 66,556,000 |
| Mar 18, 2025 | 564.80 | 563.11 | 565.02 | 563.33 | 559.06 | 557.39 | 561.02 | 559.34 | -1.08% | 66,041,422 |
| Mar 17, 2025 | 562.79 | 561.10 | 569.71 | 568.00 | 562.35 | 560.66 | 567.15 | 565.45 | 0.77% | 49,008,709 |
| Mar 14, 2025 | 556.11 | 554.44 | 563.83 | 562.14 | 551.49 | 549.83 | 562.81 | 561.12 | 2.07% | 62,660,321 |
| Mar 13, 2025 | 558.49 | 556.82 | 559.11 | 557.44 | 549.68 | 548.04 | 551.42 | 549.77 | -1.33% | 74,079,414 |
| Mar 12, 2025 | 562.17 | 560.48 | 563.11 | 561.42 | 553.69 | 552.03 | 558.87 | 557.19 | 0.53% | 69,588,200 |
| Mar 11, 2025 | 559.40 | 557.72 | 564.02 | 562.33 | 552.02 | 550.36 | 555.92 | 554.25 | -0.83% | 88,102,109 |
| Mar 10, 2025 | 567.59 | 565.89 | 569.54 | 567.83 | 555.59 | 553.92 | 560.58 | 558.90 | -2.66% | 99,326,624 |
| Mar 7, 2025 | 570.90 | 569.19 | 577.39 | 575.66 | 565.63 | 563.93 | 575.92 | 574.19 | 0.56% | 81,158,816 |
| Mar 6, 2025 | 575.48 | 573.75 | 580.17 | 578.43 | 570.12 | 568.41 | 572.71 | 570.99 | -1.78% | 80,094,900 |
| Mar 5, 2025 | 576.69 | 574.96 | 584.88 | 583.12 | 573.08 | 571.36 | 583.06 | 581.31 | 1.07% | 71,230,528 |
| Mar 4, 2025 | 579.71 | 577.97 | 585.39 | 583.63 | 572.25 | 570.53 | 576.86 | 575.13 | -1.18% | 109,648,212 |
| Mar 3, 2025 | 596.18 | 594.39 | 597.34 | 595.55 | 579.90 | 578.16 | 583.77 | 582.02 | -1.75% | 74,249,200 |
| Feb 28, 2025 | 585.56 | 583.81 | 594.72 | 592.94 | 582.44 | 580.70 | 594.18 | 592.40 | 1.56% | 88,744,106 |
| Feb 27, 2025 | 596.85 | 595.06 | 598.02 | 596.23 | 584.65 | 582.90 | 585.05 | 583.30 | -1.60% | 74,196,700 |
| Feb 26, 2025 | 595.93 | 594.15 | 599.58 | 597.78 | 591.86 | 590.09 | 594.54 | 592.76 | 0.05% | 43,321,600 |
| Feb 25, 2025 | 597.15 | 595.36 | 597.89 | 596.10 | 589.56 | 587.79 | 594.24 | 592.46 | -0.50% | 58,266,500 |
| Feb 24, 2025 | 602.02 | 600.22 | 603.03 | 601.22 | 596.49 | 594.70 | 597.21 | 595.42 | -0.46% | 50,737,213 |
| Feb 21, 2025 | 610.16 | 608.33 | 610.30 | 608.47 | 599.47 | 597.67 | 599.94 | 598.14 | -1.71% | 76,519,818 |
| Feb 20, 2025 | 611.54 | 609.71 | 611.68 | 609.85 | 607.02 | 605.20 | 610.38 | 608.55 | -0.42% | 36,554,002 |
| Feb 19, 2025 | 610.08 | 608.25 | 613.23 | 611.39 | 609.56 | 607.73 | 612.93 | 611.09 | 0.24% | 31,011,100 |
| Feb 18, 2025 | 610.88 | 609.05 | 611.49 | 609.66 | 608.38 | 606.56 | 611.49 | 609.66 | 0.29% | 26,749,030 |
| Feb 14, 2025 | 609.94 | 608.11 | 610.99 | 609.16 | 609.07 | 607.24 | 609.70 | 607.87 | -0.00% | 26,910,448 |
| Feb 13, 2025 | 604.48 | 602.67 | 609.94 | 608.11 | 603.20 | 601.39 | 609.73 | 607.90 | 1.06% | 40,921,300 |
| Feb 12, 2025 | 599.20 | 597.40 | 604.55 | 602.74 | 598.51 | 596.71 | 603.36 | 601.55 | -0.32% | 45,076,100 |
| Feb 11, 2025 | 602.55 | 600.75 | 605.86 | 604.05 | 602.43 | 600.63 | 605.31 | 603.50 | 0.08% | 30,056,740 |
| Feb 10, 2025 | 604.03 | 602.22 | 605.50 | 603.69 | 602.74 | 600.94 | 604.85 | 603.04 | 0.68% | 26,048,714 |
| Feb 7, 2025 | 606.89 | 605.07 | 608.13 | 606.31 | 600.05 | 598.25 | 600.77 | 598.97 | -0.92% | 50,788,516 |
| Feb 6, 2025 | 605.99 | 604.17 | 606.45 | 604.63 | 602.63 | 600.82 | 606.32 | 604.50 | 0.35% | 35,771,503 |
| Feb 5, 2025 | 600.64 | 598.84 | 604.37 | 602.56 | 598.58 | 596.79 | 604.22 | 602.41 | 0.41% | 30,653,149 |
| Feb 4, 2025 | 597.83 | 596.04 | 602.30 | 600.50 | 597.28 | 595.49 | 601.78 | 599.98 | 0.67% | 33,457,815 |
| Feb 3, 2025 | 592.67 | 590.90 | 600.29 | 598.49 | 590.49 | 588.72 | 597.77 | 595.98 | -0.67% | 65,857,248 |
| Jan 31, 2025 | 607.50 | 605.68 | 609.96 | 608.14 | 601.05 | 599.25 | 601.82 | 600.02 | -0.53% | 66,671,500 |