SPDR S&P 500 ETF Trust (SPY) Historical Stock Data
582.99 ↑18.65 (3.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPY is up 0.35% a day on average. There have been 16 days where SPDR S&P 500 ETF Trust closed green and 14 days where SPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 581.47 | 582.99 | ↑$1.52 (0.26%) | 577.04 | 583.00 | 71.23M |
| 2025-05-09 | 566.48 | 564.34 | ↓$2.14 (-0.38%) | 562.76 | 567.50 | 36.66M |
| 2025-05-08 | 565.24 | 565.06 | ↓$0.18 (-0.03%) | 561.70 | 570.31 | 58.91M |
| 2025-05-07 | 560.15 | 561.15 | ↑$1.00 (0.18%) | 556.04 | 563.82 | 47.69M |
| 2025-05-06 | 557.93 | 558.80 | ↑$0.87 (0.16%) | 556.96 | 563.35 | 46.38M |
| 2025-05-05 | 562.57 | 563.51 | ↑$0.94 (0.17%) | 561.70 | 566.65 | 36.30M |
| 2025-05-02 | 564.73 | 566.76 | ↑$2.03 (0.36%) | 562.38 | 568.38 | 54.32M |
| 2025-05-01 | 560.37 | 558.47 | ↓$1.90 (-0.34%) | 557.86 | 564.07 | 60.48M |
| 2025-04-30 | 547.57 | 554.54 | ↑$6.97 (1.27%) | 541.52 | 556.50 | 77.92M |
| 2025-04-29 | 548.91 | 554.32 | ↑$5.41 (0.99%) | 548.55 | 555.44 | 46.94M |
| 2025-04-28 | 551.39 | 550.85 | ↓$0.54 (-0.10%) | 545.02 | 553.55 | 46.58M |
| 2025-04-25 | 546.65 | 550.64 | ↑$3.99 (0.73%) | 543.70 | 551.05 | 60.06M |
| 2025-04-24 | 536.72 | 546.69 | ↑$9.98 (1.86%) | 535.45 | 547.23 | 61.75M |
| 2025-04-23 | 540.43 | 535.42 | ↓$5.01 (-0.93%) | 533.88 | 545.35 | 82.97M |
| 2025-04-22 | 520.14 | 527.25 | ↑$7.11 (1.37%) | 519.19 | 529.30 | 65.79M |
| 2025-04-21 | 521.16 | 513.88 | ↓$7.28 (-1.40%) | 508.46 | 521.70 | 67.90M |
| 2025-04-17 | 527.64 | 526.41 | ↓$1.23 (-0.23%) | 523.91 | 531.17 | 74.88M |
| 2025-04-16 | 531.68 | 525.66 | ↓$6.02 (-1.13%) | 520.30 | 537.89 | 70.57M |
| 2025-04-15 | 539.68 | 537.61 | ↓$2.06 (-0.38%) | 536.81 | 543.23 | 55.49M |
| 2025-04-14 | 544.05 | 539.12 | ↓$4.93 (-0.91%) | 533.86 | 544.11 | 67.23M |
| 2025-04-11 | 523.01 | 533.94 | ↑$10.93 (2.09%) | 520.10 | 536.43 | 86.27M |
| 2025-04-10 | 532.17 | 524.58 | ↓$7.59 (-1.43%) | 509.58 | 533.50 | 161.58M |
| 2025-04-09 | 493.44 | 548.62 | ↑$55.18 (11.18%) | 493.07 | 548.62 | 239.48M |
| 2025-04-08 | 521.86 | 496.48 | ↓$25.38 (-4.86%) | 489.17 | 524.98 | 153.85M |
| 2025-04-07 | 489.19 | 504.38 | ↑$15.19 (3.11%) | 481.80 | 523.17 | 251.06M |
| 2025-04-04 | 523.67 | 505.28 | ↓$18.39 (-3.51%) | 505.06 | 525.87 | 213.91M |
| 2025-04-03 | 545.11 | 536.70 | ↓$8.41 (-1.54%) | 536.70 | 547.97 | 124.83M |
| 2025-04-02 | 555.05 | 564.52 | ↑$9.47 (1.71%) | 554.83 | 567.42 | 57.09M |
| 2025-04-01 | 557.45 | 560.97 | ↑$3.52 (0.63%) | 553.68 | 562.94 | 49.27M |
| 2025-03-31 | 549.83 | 559.39 | ↑$9.56 (1.74%) | 546.87 | 560.71 | 74.58M |
Create an account or log in to view more rows.
$SPY BULLS ALPHA
BEARS BETA
$SPY id rather have a dip then rip than a gap and crap
$SPY When in doubt...
$SPY what calls are you guys jacked to the tits on?
$SPY where’s the WSB guys at? Still sleeping?
$SPY we need one good push to moon this.
$SPY Rug pull soon?
$SPY time to run
$SPY you wanna be a successful trader close your trades green
$SPY Good morning traders