(SPY)
AMEX: SPY
· Real-Time Price · USD
644.93
0.04 (0.01%)
At close: Aug 14, 2025, 3:59 PM
645.99
0.16%
Pre-market: Aug 15, 2025, 09:11 AM EDT
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 642.79 | 645.62 | 642.34 | 644.95 | 644.95 | 0.01% | 58,435,815 |
| Aug 13, 2025 | 644.91 | 646.19 | 642.68 | 644.89 | 644.89 | 0.34% | 60,092,800 |
| Aug 12, 2025 | 638.29 | 642.85 | 636.79 | 642.69 | 642.69 | 1.06% | 64,821,798 |
| Aug 11, 2025 | 637.46 | 638.95 | 634.66 | 635.92 | 635.92 | -0.20% | 58,742,300 |
| Aug 8, 2025 | 634.06 | 637.65 | 633.74 | 637.18 | 637.18 | 0.78% | 64,051,626 |
| Aug 7, 2025 | 636.24 | 636.98 | 629.11 | 632.25 | 632.25 | -0.08% | 74,205,800 |
| Aug 6, 2025 | 629.05 | 633.44 | 628.13 | 632.78 | 632.78 | 0.77% | 64,357,525 |
| Aug 5, 2025 | 631.79 | 632.61 | 627.04 | 627.97 | 627.97 | -0.51% | 68,051,401 |
| Aug 4, 2025 | 625.67 | 631.22 | 625.58 | 631.17 | 631.17 | 1.52% | 73,218,015 |
| Aug 1, 2025 | 626.30 | 626.34 | 619.29 | 621.72 | 621.72 | -1.64% | 140,103,600 |
| Jul 31, 2025 | 639.46 | 639.85 | 630.77 | 632.08 | 632.08 | -0.38% | 103,385,246 |
| Jul 30, 2025 | 635.92 | 637.68 | 631.54 | 634.46 | 634.46 | -0.13% | 80,418,900 |
| Jul 29, 2025 | 638.35 | 638.67 | 634.34 | 635.26 | 635.26 | -0.26% | 60,556,300 |
| Jul 28, 2025 | 637.48 | 638.04 | 635.54 | 636.94 | 636.94 | -0.03% | 54,917,102 |
| Jul 25, 2025 | 635.09 | 637.58 | 634.84 | 637.10 | 637.10 | 0.42% | 56,865,400 |
| Jul 24, 2025 | 634.60 | 636.15 | 633.99 | 634.42 | 634.42 | 0.03% | 71,307,134 |
| Jul 23, 2025 | 631.55 | 634.21 | 629.73 | 634.21 | 634.21 | 0.85% | 70,511,036 |
| Jul 22, 2025 | 629.10 | 629.73 | 626.19 | 628.86 | 628.86 | 0.01% | 60,046,300 |
| Jul 21, 2025 | 628.77 | 631.54 | 628.34 | 628.77 | 628.77 | 0.19% | 63,375,000 |
| Jul 18, 2025 | 629.30 | 629.47 | 626.46 | 627.58 | 627.58 | -0.07% | 65,621,645 |