SPDR S&P 500 ETF Trust (SPY) Historical Stock Data

601.82 ↓3.22 (-0.53%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPY is down -0.07% a day on average. There have been 17 days where SPDR S&P 500 ETF Trust closed green and 13 days where SPY closed red.

DateOpenCloseChangeLowHighVolume
2025-01-31607.50601.82↓$5.68 (-0.93%)601.05609.9666.35M
2025-01-30603.96605.04↑$1.08 (0.18%)600.72606.6036.58M
2025-01-29603.72601.81↓$1.91 (-0.32%)599.22604.1236.61M
2025-01-28600.62604.52↑$3.90 (0.65%)597.26605.3743.07M
2025-01-27594.81599.37↑$4.56 (0.77%)594.67599.6961.45M
2025-01-24609.81607.97↓$1.84 (-0.30%)606.80610.7829.64M
2025-01-23605.80609.75↑$3.95 (0.65%)605.52609.7530.87M
2025-01-22605.92606.44↑$0.52 (0.09%)605.36607.8246.90M
2025-01-21600.67603.05↑$2.38 (0.40%)598.68603.0633.47M
2025-01-17596.96597.58↑$0.62 (0.10%)595.61599.3654.12M
2025-01-16594.18591.64↓$2.53 (-0.43%)590.94594.3532.32M
2025-01-15590.33592.78↑$2.45 (0.42%)589.20593.9449.03M
2025-01-14584.36582.19↓$2.17 (-0.37%)578.35585.0047.22M
2025-01-13575.77581.39↑$5.62 (0.98%)575.35581.7541.67M
2025-01-10585.88580.49↓$5.39 (-0.92%)578.57585.8861.10M
2025-01-08588.70589.49↑$0.79 (0.13%)585.20590.5846.72M
2025-01-07597.42588.63↓$8.79 (-1.47%)586.78597.7460.07M
2025-01-06596.27595.36↓$0.91 (-0.15%)593.61599.7041.86M
2025-01-03587.53591.95↑$4.42 (0.75%)586.43592.6037.69M
2025-01-02589.39584.64↓$4.75 (-0.81%)580.50591.1349.44M
2024-12-31589.91586.08↓$3.82 (-0.65%)584.42590.6455.93M
2024-12-30587.89588.22↑$0.33 (0.06%)584.41591.7455.38M
2024-12-27597.54595.01↓$2.53 (-0.42%)590.77597.7864.74M
2024-12-26599.50601.34↑$1.84 (0.31%)598.08602.4840.89M
2024-12-24596.06601.30↑$5.24 (0.88%)595.48601.3433.16M
2024-12-23590.89594.69↑$3.80 (0.64%)587.66595.3057.55M
2024-12-20581.77591.15↑$9.38 (1.61%)580.91595.75124.01M
2024-12-19591.36586.10↓$5.26 (-0.89%)585.88593.0072.76M
2024-12-18603.98586.28↓$17.70 (-2.93%)585.89606.4181.52M
2024-12-17604.19604.29↑$0.10 (0.02%)602.89605.1739.33M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$SPY buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
rikutarii3

$SPY Hedgies
we aren't going anywhere!

0 Like Report