SPDR S&P 500 ETF Trust (SPY)

Historical Prices For SPDR S&P 500 ETF Trust (SPY)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	546.65	551.05	543.69	550.64	61,119,601	550.64
4/24/2025	536.72	547.43	535.45	546.69	64,259,157	546.69
4/23/2025	540.43	545.43	533.88	535.42	90,524,372	535.42
4/22/2025	520.14	529.30	519.19	527.25	75,768,546	527.25
4/21/2025	521.16	521.70	508.46	513.88	69,261,799	513.88
4/17/2025	527.64	531.16	523.91	526.41	80,466,188	526.41
4/16/2025	531.68	537.88	520.29	525.66	83,444,716	525.66
4/15/2025	539.67	543.23	536.81	537.61	56,855,463	537.61
4/14/2025	544.05	544.28	533.86	539.12	67,971,360	539.12
4/11/2025	523.01	536.43	520.07	533.94	98,367,228	533.94
4/10/2025	532.17	533.50	509.32	524.58	162,169,102	524.58
4/09/2025	493.44	548.62	493.05	548.62	241,890,383	548.62
4/08/2025	521.86	524.98	489.16	496.48	165,252,355	496.48
4/07/2025	489.19	520.79	481.80	504.38	256,379,188	504.38
4/04/2025	523.67	525.87	505.52	505.28	217,998,733	505.28
4/03/2025	545.11	547.97	536.70	536.70	125,750,434	536.70
4/02/2025	555.05	567.42	554.81	564.52	75,551,999	564.52
4/01/2025	557.45	562.94	553.68	560.97	54,772,918	560.97
3/31/2025	549.83	560.71	546.87	559.39	95,303,285	559.39
3/28/2025	565.53	566.27	555.07	555.66	71,662,672	555.66
3/27/2025	567.18	570.90	564.94	567.08	42,364,792	567.08
3/26/2025	575.19	576.33	567.19	568.59	52,093,405	568.59
3/25/2025	575.30	576.41	573.69	575.46	38,317,624	575.46
3/24/2025	570.80	575.15	570.20	574.08	61,512,264	574.08
3/21/2025	559.28	564.89	558.03	563.98	87,571,888	563.98
3/20/2025	563.33	570.57	562.60	565.49	62,903,221	563.79
3/19/2025	562.83	570.95	561.63	567.13	73,682,170	565.43
3/18/2025	564.80	565.02	559.06	561.02	65,989,427	559.34
3/17/2025	562.79	569.71	562.35	567.15	48,985,345	565.45
3/14/2025	556.11	563.83	551.49	562.81	63,060,842	561.12
3/13/2025	558.49	559.11	549.68	551.42	73,995,135	549.77
3/12/2025	562.17	563.11	553.69	558.87	69,536,691	557.19
3/11/2025	559.40	564.02	552.02	555.92	88,038,812	554.25
3/10/2025	567.59	569.54	555.59	560.58	100,102,087	558.90
3/07/2025	570.90	577.39	565.63	575.92	81,470,318	574.19
3/06/2025	575.48	580.17	570.12	572.71	80,108,254	570.99
3/05/2025	576.69	584.88	573.08	583.06	71,075,932	581.31
3/04/2025	579.71	585.39	572.25	576.86	109,778,456	575.13
3/03/2025	596.18	597.34	579.90	583.77	73,754,211	582.02
2/28/2025	585.56	594.72	582.44	594.18	89,605,192	592.40
2/27/2025	596.85	598.02	584.65	585.05	73,953,330	583.29
2/26/2025	595.93	599.58	591.86	594.54	43,183,308	592.76
2/25/2025	597.15	597.89	589.56	594.24	58,182,442	592.46
2/24/2025	602.02	603.03	596.49	597.21	50,573,674	595.42
2/21/2025	610.16	610.30	599.47	599.94	76,581,265	598.14
2/20/2025	611.54	611.68	607.02	610.38	36,650,447	608.55
2/19/2025	610.08	613.23	609.56	612.93	30,920,020	611.09
2/18/2025	610.88	611.49	608.38	611.49	26,680,595	609.66
2/14/2025	609.94	610.99	609.07	609.70	26,910,730	607.87
2/13/2025	604.48	609.94	603.20	609.73	40,946,705	607.90
2/12/2025	599.20	604.55	598.51	603.36	45,088,218	601.55
2/11/2025	602.55	605.86	602.43	605.31	30,349,246	603.50
2/10/2025	604.03	605.50	602.74	604.85	25,961,437	603.04
2/07/2025	606.89	608.13	600.05	600.77	50,790,314	598.97
2/06/2025	605.99	606.45	602.63	606.32	35,726,641	604.50
2/05/2025	600.64	604.37	598.58	604.22	30,575,102	602.41
2/04/2025	597.83	602.30	597.28	601.78	33,349,198	599.98
2/03/2025	592.67	600.29	590.49	597.77	65,853,392	595.98
1/31/2025	607.50	609.96	601.05	601.82	66,672,364	600.01
1/30/2025	603.96	606.60	600.72	605.04	39,215,283	603.23
1/29/2025	603.72	604.13	599.22	601.81	37,052,615	600.00
1/28/2025	600.62	605.37	597.25	604.52	44,344,170	602.71
1/27/2025	594.81	599.69	594.64	599.37	70,049,617	597.57