SPY
AMEXMarket ClosedSPDR S&P 500 ETF Trust
$671.40
$7.47 (-1.10%)
As of 10:33 AM
Open
$679.89
High
$681.33
Low
$671.22
Prev Close
$678.87
52W High
$689.70
52W Low
$481.80
Volume
107.17M
Mkt Cap
$711.73B
SPDR S&P 500 ETF Trust
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $679.89 | $680.44 | $671.20 | $671.40 | 104.63M |
| 12/16/2025 | $679.23 | $681.08 | $674.98 | $678.87 | 122.03M |
| 12/15/2025 | $685.74 | $685.76 | $679.25 | $680.73 | 90.81M |
| 12/12/2025 | $688.17 | $688.88 | $679.17 | $681.76 | 113.16M |
| 12/11/2025 | $685.14 | $689.25 | $682.17 | $689.17 | 86.17M |
| 12/10/2025 | $682.56 | $688.97 | $681.31 | $687.57 | 85.67M |
| 12/9/2025 | $683.15 | $685.39 | $682.59 | $683.04 | 58.31M |
| 12/8/2025 | $686.59 | $686.64 | $681.57 | $683.63 | 55.23M |
| 12/5/2025 | $685.47 | $688.39 | $684.58 | $685.69 | 79.24M |
| 12/4/2025 | $685.30 | $685.37 | $681.34 | $684.39 | 61.97M |
| 12/3/2025 | $680.57 | $684.91 | $679.69 | $683.89 | 57.24M |
| 12/2/2025 | $681.92 | $683.82 | $679.33 | $681.53 | 62.95M |
| 12/1/2025 | $678.81 | $682.99 | $678.74 | $680.27 | 61.20M |
| 11/28/2025 | $680.86 | $683.67 | $680.50 | $683.39 | 49.21M |
| 11/26/2025 | $677.63 | $681.70 | $676.72 | $679.68 | 71.88M |
| 11/25/2025 | $668.63 | $676.21 | $664.48 | $675.02 | 81.08M |
| 11/24/2025 | $662.69 | $670.06 | $661.59 | $668.73 | 80.44M |
| 11/21/2025 | $655.05 | $664.55 | $650.85 | $659.03 | 123.96M |
| 11/20/2025 | $672.91 | $675.56 | $651.89 | $652.53 | 165.29M |
| 11/19/2025 | $660.78 | $667.34 | $658.75 | $662.63 | 94.70M |
| 11/18/2025 | $662.10 | $665.12 | $655.86 | $660.08 | 114.47M |
| 11/17/2025 | $669.70 | $673.71 | $662.17 | $665.67 | 90.46M |
| 11/14/2025 | $665.38 | $675.66 | $663.27 | $671.93 | 96.85M |
| 11/13/2025 | $680.50 | $680.86 | $670.52 | $672.04 | 103.46M |
| 11/12/2025 | $684.79 | $684.96 | $680.95 | $683.38 | 62.31M |
| 11/11/2025 | $679.95 | $683.57 | $678.73 | $683.00 | 58.95M |
| 11/10/2025 | $677.24 | $682.18 | $675.03 | $681.44 | 75.84M |
| 11/7/2025 | $667.91 | $671.08 | $661.21 | $670.97 | 100.59M |
| 11/6/2025 | $676.47 | $677.38 | $668.72 | $670.31 | 85.04M |
| 11/5/2025 | $674.98 | $680.86 | $674.17 | $677.58 | 74.40M |
| 11/4/2025 | $676.11 | $679.96 | $674.58 | $675.24 | 78.43M |
| 11/3/2025 | $685.67 | $685.80 | $679.94 | $683.34 | 57.32M |
| 10/31/2025 | $685.04 | $685.08 | $679.24 | $682.06 | 87.16M |
| 10/30/2025 | $683.90 | $685.94 | $679.83 | $679.83 | 76.34M |
| 10/29/2025 | $688.72 | $689.70 | $682.87 | $687.39 | 85.66M |
| 10/28/2025 | $687.05 | $688.91 | $684.83 | $687.06 | 61.74M |
| 10/27/2025 | $682.73 | $685.54 | $682.12 | $685.24 | 63.34M |
| 10/24/2025 | $676.46 | $678.47 | $675.65 | $677.25 | 74.36M |
| 10/23/2025 | $668.12 | $672.71 | $667.80 | $671.76 | 65.60M |
| 10/22/2025 | $672.00 | $672.00 | $663.30 | $667.80 | 80.56M |
| 10/21/2025 | $671.44 | $672.99 | $669.98 | $671.29 | 56.25M |
| 10/20/2025 | $667.32 | $672.21 | $667.27 | $671.30 | 60.49M |
| 10/17/2025 | $659.50 | $665.76 | $658.14 | $664.39 | 96.50M |
| 10/16/2025 | $666.82 | $668.71 | $657.11 | $660.64 | 110.56M |
| 10/15/2025 | $666.82 | $670.23 | $658.93 | $665.17 | 81.70M |
| 10/14/2025 | $657.17 | $665.83 | $653.17 | $662.23 | 88.78M |
| 10/13/2025 | $660.65 | $665.13 | $659.77 | $663.04 | 79.56M |
| 10/10/2025 | $672.13 | $673.95 | $652.84 | $653.02 | 159.42M |
| 10/9/2025 | $673.53 | $673.94 | $669.21 | $671.16 | 66.50M |
| 10/8/2025 | $670.25 | $673.21 | $669.42 | $673.11 | 60.70M |
| 10/7/2025 | $672.54 | $672.99 | $667.67 | $669.12 | 72.02M |
| 10/6/2025 | $671.62 | $672.51 | $669.46 | $671.61 | 54.62M |
| 10/3/2025 | $669.99 | $672.68 | $668.16 | $669.21 | 70.49M |
| 10/2/2025 | $670.45 | $670.57 | $666.78 | $669.22 | 56.90M |
| 10/1/2025 | $663.17 | $669.37 | $663.06 | $668.45 | 72.55M |
| 9/30/2025 | $662.93 | $666.65 | $661.61 | $666.18 | 94.15M |
| 9/29/2025 | $664.36 | $665.28 | $661.86 | $663.68 | 73.50M |
| 9/26/2025 | $659.51 | $662.37 | $657.88 | $661.82 | 69.18M |
| 9/25/2025 | $657.94 | $659.41 | $654.41 | $658.05 | 89.62M |
| 9/24/2025 | $664.51 | $664.61 | $659.67 | $661.10 | 68.08M |
| 9/23/2025 | $666.72 | $667.34 | $661.98 | $663.21 | 81.71M |
| 9/22/2025 | $662.20 | $667.29 | $662.17 | $666.84 | 69.45M |
| 9/19/2025 | $662.33 | $664.55 | $660.37 | $663.70 | 97.95M |