SPDR S&P 500 ETF Trust (SPY)
AMEX: SPY
· Real-Time Price · USD
658.09
0.46 (0.07%)
At close: Sep 12, 2025, 10:30 AM
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 654.18 | 658.33 | 653.59 | 657.63 | 657.63 | 0.83% | 69,719,567 |
| Sep 10, 2025 | 653.62 | 654.55 | 650.63 | 652.21 | 652.21 | 0.29% | 78,034,529 |
| Sep 9, 2025 | 648.97 | 650.86 | 647.22 | 650.33 | 650.33 | 0.23% | 66,133,900 |
| Sep 8, 2025 | 648.62 | 649.84 | 647.23 | 648.83 | 648.83 | 0.25% | 63,133,104 |
| Sep 5, 2025 | 651.48 | 652.21 | 643.33 | 647.24 | 647.24 | -0.29% | 85,178,935 |
| Sep 4, 2025 | 644.42 | 649.15 | 643.51 | 649.12 | 649.12 | 0.84% | 65,219,228 |
| Sep 3, 2025 | 642.67 | 644.21 | 640.46 | 643.74 | 643.74 | 0.54% | 70,820,900 |
| Sep 2, 2025 | 637.50 | 640.49 | 634.92 | 640.27 | 640.27 | -0.74% | 81,983,545 |
| Aug 29, 2025 | 647.47 | 647.84 | 643.14 | 645.05 | 645.05 | -0.60% | 74,522,200 |
| Aug 28, 2025 | 647.24 | 649.48 | 645.34 | 648.92 | 648.92 | 0.35% | 61,519,500 |
| Aug 27, 2025 | 644.57 | 647.37 | 644.42 | 646.63 | 646.63 | 0.23% | 48,341,100 |
| Aug 26, 2025 | 642.20 | 645.51 | 641.57 | 645.16 | 645.16 | 0.42% | 51,581,600 |
| Aug 25, 2025 | 644.04 | 645.29 | 642.35 | 642.47 | 642.47 | -0.44% | 51,274,332 |
| Aug 22, 2025 | 637.76 | 646.50 | 637.25 | 645.31 | 645.31 | 1.54% | 84,083,214 |
| Aug 21, 2025 | 636.28 | 637.97 | 633.81 | 635.55 | 635.55 | -0.40% | 54,805,800 |
| Aug 20, 2025 | 639.40 | 639.66 | 632.95 | 638.11 | 638.11 | -0.27% | 88,890,300 |
| Aug 19, 2025 | 643.12 | 644.11 | 638.48 | 639.81 | 639.81 | -0.54% | 69,750,731 |
| Aug 18, 2025 | 642.86 | 644.00 | 642.18 | 643.30 | 643.30 | -0.02% | 43,804,914 |
| Aug 15, 2025 | 645.99 | 646.09 | 642.52 | 643.44 | 643.44 | -0.23% | 68,592,507 |
| Aug 14, 2025 | 642.79 | 645.62 | 642.34 | 644.95 | 644.95 | 0.01% | 59,327,500 |