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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-31 | 607.50 | 601.82 | ↓$5.68 (-0.93%) | 601.05 | 609.96 | 66.35M |
2025-01-30 | 603.96 | 605.04 | ↑$1.08 (0.18%) | 600.72 | 606.60 | 36.58M |
2025-01-29 | 603.72 | 601.81 | ↓$1.91 (-0.32%) | 599.22 | 604.12 | 36.61M |
2025-01-28 | 600.62 | 604.52 | ↑$3.90 (0.65%) | 597.26 | 605.37 | 43.07M |
2025-01-27 | 594.81 | 599.37 | ↑$4.56 (0.77%) | 594.67 | 599.69 | 61.45M |
2025-01-24 | 609.81 | 607.97 | ↓$1.84 (-0.30%) | 606.80 | 610.78 | 29.64M |
2025-01-23 | 605.80 | 609.75 | ↑$3.95 (0.65%) | 605.52 | 609.75 | 30.87M |
2025-01-22 | 605.92 | 606.44 | ↑$0.52 (0.09%) | 605.36 | 607.82 | 46.90M |
2025-01-21 | 600.67 | 603.05 | ↑$2.38 (0.40%) | 598.68 | 603.06 | 33.47M |
2025-01-17 | 596.96 | 597.58 | ↑$0.62 (0.10%) | 595.61 | 599.36 | 54.12M |
2025-01-16 | 594.18 | 591.64 | ↓$2.53 (-0.43%) | 590.94 | 594.35 | 32.32M |
2025-01-15 | 590.33 | 592.78 | ↑$2.45 (0.42%) | 589.20 | 593.94 | 49.03M |
2025-01-14 | 584.36 | 582.19 | ↓$2.17 (-0.37%) | 578.35 | 585.00 | 47.22M |
2025-01-13 | 575.77 | 581.39 | ↑$5.62 (0.98%) | 575.35 | 581.75 | 41.67M |
2025-01-10 | 585.88 | 580.49 | ↓$5.39 (-0.92%) | 578.57 | 585.88 | 61.10M |
2025-01-08 | 588.70 | 589.49 | ↑$0.79 (0.13%) | 585.20 | 590.58 | 46.72M |
2025-01-07 | 597.42 | 588.63 | ↓$8.79 (-1.47%) | 586.78 | 597.74 | 60.07M |
2025-01-06 | 596.27 | 595.36 | ↓$0.91 (-0.15%) | 593.61 | 599.70 | 41.86M |
2025-01-03 | 587.53 | 591.95 | ↑$4.42 (0.75%) | 586.43 | 592.60 | 37.69M |
2025-01-02 | 589.39 | 584.64 | ↓$4.75 (-0.81%) | 580.50 | 591.13 | 49.44M |
2024-12-31 | 589.91 | 586.08 | ↓$3.82 (-0.65%) | 584.42 | 590.64 | 55.93M |
2024-12-30 | 587.89 | 588.22 | ↑$0.33 (0.06%) | 584.41 | 591.74 | 55.38M |
2024-12-27 | 597.54 | 595.01 | ↓$2.53 (-0.42%) | 590.77 | 597.78 | 64.74M |
2024-12-26 | 599.50 | 601.34 | ↑$1.84 (0.31%) | 598.08 | 602.48 | 40.89M |
2024-12-24 | 596.06 | 601.30 | ↑$5.24 (0.88%) | 595.48 | 601.34 | 33.16M |
2024-12-23 | 590.89 | 594.69 | ↑$3.80 (0.64%) | 587.66 | 595.30 | 57.55M |
2024-12-20 | 581.77 | 591.15 | ↑$9.38 (1.61%) | 580.91 | 595.75 | 124.01M |
2024-12-19 | 591.36 | 586.10 | ↓$5.26 (-0.89%) | 585.88 | 593.00 | 72.76M |
2024-12-18 | 603.98 | 586.28 | ↓$17.70 (-2.93%) | 585.89 | 606.41 | 81.52M |
2024-12-17 | 604.19 | 604.29 | ↑$0.10 (0.02%) | 602.89 | 605.17 | 39.33M |
Create an account or log in to view more rows.
$SPY another bear trap
$SPY hot damn <3
$SPY LOADING UP HERE!
$SPY might get a sell off today
$SPY Good morning gang!
$SPY Let’s get it
$SPY yes
keep going down
let's go
stop stalling
$SPY buy and hodl friends. we may be early
but we are not wrong. very soon.
$SPY yeeeeeee haw
$SPY Hedgies
we aren't going anywhere!