Home

SPDR S&P 500 ETF Trust (SPY)

578.24
+1.38 (0.24%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025579.71585.39572.25576.86109,778,457576.86
3/03/2025596.18597.34579.90583.7773,754,225583.77
2/28/2025585.56594.72582.44594.1889,605,192594.18
2/27/2025596.85598.02584.65585.0573,953,333585.05
2/26/2025595.93599.58591.86594.5443,183,308594.54
2/25/2025597.15597.89589.56594.2458,182,442594.24
2/24/2025602.02603.03596.49597.2150,573,674597.21
2/21/2025610.16610.30599.47599.9476,581,265599.94
2/20/2025611.54611.68607.02610.3836,650,447610.38
2/19/2025610.08613.23609.56612.9330,920,020612.93
2/18/2025610.88611.49608.38611.4926,682,751611.49
2/14/2025609.94610.99609.07609.7026,910,450609.70
2/13/2025604.48609.94603.20609.7340,946,705609.73
2/12/2025599.20604.55598.51603.3645,088,218603.36
2/11/2025602.55605.86602.43605.3130,349,246605.31
2/10/2025604.03605.50602.74604.8525,961,437604.85
2/07/2025606.89608.13600.05600.7750,790,314600.77
2/06/2025605.99606.45602.63606.3235,726,641606.32
2/05/2025600.64604.37598.58604.2230,575,102604.22
2/04/2025597.83602.30597.28601.7833,349,198601.78
2/03/2025592.67600.29590.49597.7765,854,946597.77
1/31/2025607.50609.96601.05601.8266,672,364601.82
1/30/2025603.96606.60600.72605.0439,215,283605.04
1/29/2025603.72604.13599.22601.8137,052,615601.81
1/28/2025600.62605.37597.25604.5244,344,170604.52
1/27/2025594.81599.69594.64599.3770,049,617599.37
1/24/2025609.81610.78606.80607.9734,751,223607.97
1/23/2025605.80609.75605.52609.7541,182,350609.75
1/22/2025605.92607.82605.36606.4448,174,782606.44
1/21/2025600.67603.06598.67603.0542,426,887603.05
1/17/2025596.96599.36595.61597.5858,946,490597.58
1/16/2025594.17594.35590.93591.6444,363,734591.64
1/15/2025590.33593.94589.20592.7856,812,677592.78
1/14/2025584.36585.00578.35582.1948,322,154582.19
1/13/2025575.77581.75575.35581.3947,997,227581.39
1/10/2025585.88585.95578.55580.4973,248,137580.49
1/08/2025588.70590.58585.20589.4947,680,588589.49
1/07/2025597.42597.75586.78588.6361,360,437588.63
1/06/2025596.27599.70593.60595.3647,668,109595.36
1/03/2025587.53592.60586.43591.9537,888,932591.95
1/02/2025589.39591.13580.50584.6450,581,306584.64
12/31/2024588.220.00588.22586.080586.08
12/30/2024587.89591.74584.41588.2256,484,066588.22
12/27/2024597.54597.78590.76595.0164,969,352595.01
12/26/2024599.50602.48598.08601.3441,218,806601.34
12/24/2024596.06601.34595.47601.3033,160,499601.30
12/23/2024590.89595.30587.66594.6957,576,124594.69
12/20/2024581.77595.75580.91591.15127,409,641591.15
12/19/2024591.36593.00586.02586.4766,513,011584.50
12/18/2024603.98606.40585.89586.28107,730,261584.32
12/17/2024604.19605.17602.88604.2956,477,208602.26
12/16/2024606.00607.78605.21606.7943,764,116604.76
12/13/2024606.40607.13602.81604.2136,105,011602.18
12/12/2024606.58607.16604.33604.3331,291,788602.30
12/11/2024605.78608.43605.50607.4628,689,377605.42
12/10/2024605.37605.80602.13602.8037,228,155600.78
12/09/2024607.69607.86604.08604.6834,688,518602.65
12/06/2024607.44609.07607.02607.8131,518,492605.77
12/05/2024607.66608.48606.30606.6628,754,586604.63