Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ETF Trust (NY:SPY)

627.58 -0.46 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 629.30 629.47 626.46 627.58 67,582,376 -0.46(-0.07%)
Jul 17, 2025 624.40 628.40 624.18 628.04 68,862,464 +3.82(+0.61%)
Jul 16, 2025 623.74 624.73 618.05 624.22 88,947,680 +2.08(+0.33%)
Jul 15, 2025 627.52 627.86 622.06 622.14 74,265,904 -2.67(-0.43%)
Jul 14, 2025 623.16 625.16 621.80 624.81 51,876,220 +1.19(+0.19%)
Jul 11, 2025 622.74 624.86 621.53 623.62 63,670,512 -2.20(-0.35%)
Jul 10, 2025 624.20 626.87 623.01 625.82 57,510,840 +1.76(+0.28%)
Jul 09, 2025 622.77 624.72 620.91 624.06 66,037,660 +3.72(+0.60%)
Jul 08, 2025 621.35 622.11 619.52 620.34 58,943,448 -0.34(-0.05%)
Jul 07, 2025 623.36 624.03 617.87 620.68 74,770,872 -4.66(-0.75%)
Jul 03, 2025 622.45 626.28 622.43 625.34 51,066,060 +4.89(+0.79%)
Jul 02, 2025 617.24 620.17 616.61 620.45 66,484,992 +2.80(+0.45%)
Jul 01, 2025 616.36 618.83 615.52 617.65 70,027,904 -0.20(-0.03%)
Jun 30, 2025 617.38 619.22 615.04 617.85 92,466,304 +2.94(+0.48%)
Jun 27, 2025 612.88 616.39 610.83 614.91 86,258,888 +3.04(+0.50%)
Jun 26, 2025 608.99 612.31 608.77 611.87 78,701,872 +4.75(+0.78%)
Jun 25, 2025 607.91 608.61 605.54 607.12 62,143,580 +0.34(+0.06%)
Jun 24, 2025 604.33 607.85 603.41 606.78 67,879,240 +6.63(+1.10%)
Jun 23, 2025 595.04 600.54 591.89 600.15 87,262,528 +5.87(+0.99%)
Jun 20, 2025 598.38 599.46 592.86 594.28 94,052,240 -1.40(-0.23%)
Jun 18, 2025 596.68 599.45 594.71 595.68 78,958,080 -0.09(-0.02%)
Jun 17, 2025 598.44 599.98 595.00 595.77 82,507,568 -5.13(-0.85%)
Jun 16, 2025 598.63 602.67 598.45 600.90 79,740,056 +5.66(+0.95%)
Jun 13, 2025 596.74 600.08 593.73 595.24 89,772,728 -6.73(-1.12%)
Jun 12, 2025 598.24 601.97 597.75 601.97 64,186,636 +2.38(+0.40%)
Jun 11, 2025 602.41 603.28 597.50 599.59 73,797,920 -1.72(-0.29%)
Jun 10, 2025 598.45 601.69 597.32 601.30 66,367,988 +3.39(+0.57%)
Jun 09, 2025 597.95 599.48 596.73 597.91 53,146,180 +0.54(+0.09%)
Jun 06, 2025 596.89 599.06 595.10 597.37 68,077,200 +6.07(+1.03%)
Jun 05, 2025 595.87 597.23 589.31 591.30 92,686,808 -2.87(-0.48%)
Jun 04, 2025 595.20 596.19 593.74 594.17 57,461,216 -0.16(-0.03%)
Jun 03, 2025 590.59 595.32 590.11 594.33 63,744,860 +3.37(+0.57%)
Jun 02, 2025 586.03 591.04 583.34 590.96 61,713,068 +3.31(+0.56%)
May 30, 2025 587.19 589.39 581.52 587.65 90,902,424 -0.66(-0.11%)
May 29, 2025 591.31 591.45 584.34 588.31 70,247,760 +2.31(+0.39%)
May 28, 2025 589.82 591.02 585.26 586.00 67,623,904 -3.41(-0.58%)
May 27, 2025 584.34 589.57 576.73 589.41 72,734,208 +12.00(+2.08%)
May 23, 2025 574.28 580.10 573.90 577.40 76,253,992 -3.97(-0.68%)
May 22, 2025 580.94 584.89 579.69 581.37 71,043,552 +0.23(+0.04%)
May 21, 2025 586.71 590.83 580.11 581.14 96,257,040 -9.96(-1.69%)
May 20, 2025 591.34 592.30 587.86 591.10 60,760,756 -1.99(-0.34%)
May 19, 2025 586.37 593.78 586.37 593.10 68,275,088 +0.65(+0.11%)
May 16, 2025 589.51 592.75 587.54 592.45 76,277,344 +3.73(+0.63%)
May 15, 2025 583.83 589.23 583.37 588.72 71,460,608 +2.86(+0.49%)
May 14, 2025 586.08 587.24 583.81 585.86 66,289,856 +0.75(+0.13%)
May 13, 2025 581.69 587.34 581.12 585.11 68,234,336 +3.84(+0.66%)
May 12, 2025 579.76 581.28 575.34 581.27 79,309,424 +18.60(+3.30%)
May 09, 2025 564.81 565.83 561.11 562.68 37,714,680 -0.72(-0.13%)
May 08, 2025 563.57 568.63 560.04 563.39 65,415,432 +3.90(+0.70%)
May 07, 2025 558.50 562.16 554.40 559.50 55,834,208 +2.34(+0.42%)
May 06, 2025 556.28 561.69 555.32 557.15 48,369,636 -4.70(-0.84%)
May 05, 2025 560.91 564.98 560.04 561.85 38,756,688 -3.24(-0.57%)
May 02, 2025 563.07 566.71 560.72 565.09 60,896,824 +8.27(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.