Dark

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close

Jul 3, 2025 3:59:30 PM EDT

625.13USD+0.754%(+4.68)51,065,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

622.60USD+0.347%(+2.15)1,238,394

After-hours

Jul 3, 2025 4:58:30 PM EDT

625.00USD-0.021%(-0.13)66,970

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	622.450	626.2800	622.4300	625.34	+0.788%	51,065,249	0.000%
2025-07-02	617.240	620.4900	616.6100	620.45	+0.453%	66,510,374	+0.788%
2025-07-01	616.360	618.8300	615.5200	617.65	-0.032%	70,030,140	+1.245%
2025-06-30	617.380	619.2200	615.0400	617.85	+0.478%	92,502,541	+1.212%
2025-06-27	612.880	616.3900	610.8300	614.91	+0.497%	86,258,398	+1.696%
2025-06-26	608.990	612.3100	608.3700	611.87	+0.782%	78,548,361	+2.201%
2025-06-25	607.910	608.6100	605.5400	607.12	+0.056%	62,114,767	+3.001%
2025-06-24	604.330	607.8499	603.4100	606.78	+1.105%	67,735,293	+3.059%
2025-06-23	595.040	600.5400	591.8900	600.15	+0.988%	87,426,039	+4.197%
2025-06-20	598.380	599.4600	592.8600	594.28	-0.529%	94,051,374	+5.226%
2025-06-18	598.440	601.2200	596.4700	597.44	-0.015%	76,605,029	+4.670%
2025-06-17	600.210	601.7500	596.7600	597.53	-0.855%	82,209,365	+4.654%
2025-06-16	600.400	604.4500	600.2200	602.68	+0.951%	79,984,125	+3.760%
2025-06-13	598.500	601.8500	595.4800	597.00	-1.118%	89,505,996	+4.747%
2025-06-12	600.010	603.7500	599.5200	603.75	+0.397%	64,129,003	+3.576%
2025-06-11	604.190	605.0600	599.2700	601.36	-0.285%	73,658,225	+3.988%
2025-06-10	600.220	603.4700	599.0900	603.08	+0.567%	66,246,973	+3.691%
2025-06-09	599.720	601.2500	598.4900	599.68	+0.090%	53,016,418	+4.279%
2025-06-06	598.660	600.8300	596.8600	599.14	+1.027%	66,588,743	+4.373%
2025-06-05	597.630	599.0000	591.0500	593.05	-0.483%	92,436,397	+5.445%
2025-06-04	596.960	597.9500	595.4900	595.93	-0.027%	57,314,199	+4.935%
2025-06-03	592.340	597.0800	591.8500	596.09	+0.570%	63,606,204	+4.907%
2025-06-02	587.760	592.7900	585.0600	592.71	+0.563%	61,630,502	+5.505%
2025-05-30	588.930	591.1299	583.2350	589.39	-0.112%	90,601,242	+6.100%
2025-05-29	593.060	593.2000	586.0700	590.05	+0.395%	70,073,758	+5.981%
2025-05-28	591.560	592.7688	586.9850	587.73	-0.579%	68,445,512	+6.399%
2025-05-27	586.070	591.3100	578.4300	591.15	+2.079%	72,588,475	+5.784%
2025-05-23	575.980	581.8101	575.6000	579.11	-0.683%	76,029,046	+7.983%
2025-05-22	582.660	586.6200	581.4050	583.09	+0.039%	70,860,417	+7.246%
2025-05-21	588.440	592.5800	581.8200	582.86	-1.685%	95,197,657	+7.288%
2025-05-20	593.090	594.0500	589.6000	592.85	-0.336%	60,614,492	+5.480%
2025-05-19	588.100	595.5400	588.1000	594.85	+0.109%	68,168,509	+5.126%
2025-05-16	591.250	594.5000	589.2800	594.20	+0.633%	76,052,101	+5.241%
2025-05-15	585.560	590.9700	585.0969	590.46	+0.488%	71,268,145	+5.907%
2025-05-14	587.810	588.9800	585.5350	587.59	+0.128%	66,283,531	+6.425%
2025-05-13	583.410	589.0800	582.8400	586.84	+0.660%	67,947,225	+6.561%
2025-05-12	581.470	583.0000	577.0400	582.99	+3.305%	78,993,570	+7.264%
2025-05-09	566.480	567.5000	562.7637	564.34	-0.127%	37,603,427	+10.809%
2025-05-08	565.240	570.3100	561.7000	565.06	+0.697%	65,130,787	+10.668%
2025-05-07	560.150	563.8200	556.0400	561.15	+0.421%	55,733,229	+11.439%
2025-05-06	557.930	563.3476	556.9600	558.80	-0.836%	48,264,708	+11.908%
2025-05-05	562.570	566.6500	561.7000	563.51	-0.573%	38,608,147	+10.972%
2025-05-02	564.730	568.3800	562.3800	566.76	+1.484%	60,717,270	+10.336%
2025-05-01	560.370	564.0699	557.8600	558.47	+0.709%	63,171,646	+11.974%
2025-04-30	547.570	556.5200	541.5200	554.54	+0.040%	93,094,138	+12.767%
2025-04-29	548.910	555.4500	548.5500	554.32	+0.630%	47,775,121	+12.812%
2025-04-28	551.390	553.5500	545.0200	550.85	+0.038%	47,602,355	+13.523%
2025-04-25	546.650	551.0500	543.6900	550.64	+0.723%	60,939,590	+13.566%
2025-04-24	536.715	547.4300	535.4504	546.69	+2.105%	64,149,872	+14.387%
2025-04-23	540.430	545.4300	533.8800	535.42	+1.550%	90,565,658	+16.794%
2025-04-22	520.140	529.3050	519.1925	527.25	+2.602%	75,937,717	+18.604%
2025-04-21	521.160	521.7000	508.4600	513.88	-2.380%	69,359,529	+21.690%
2025-04-17	527.640	531.1650	523.9100	526.41	+0.143%	79,440,083	+18.793%
2025-04-16	531.680	537.8854	520.2900	525.66	-2.223%	83,409,814	+18.963%
2025-04-15	539.675	543.2300	536.8100	537.61	-0.280%	56,892,874	+16.319%
2025-04-14	544.050	544.2800	533.8600	539.12	+0.970%	68,033,993	+15.993%
2025-04-11	523.010	536.4300	520.0700	533.94	+1.784%	96,865,434	+17.118%
2025-04-10	532.170	533.4950	509.3200	524.58	-4.382%	162,294,725	+19.208%
2025-04-09	493.440	548.6200	493.0500	548.62	+10.502%	241,783,327	+13.984%
2025-04-08	521.860	524.9800	489.1600	496.48	-1.566%	165,553,031	+25.955%
2025-04-07	489.190	523.1700	481.8000	504.38	-0.178%	256,046,855	+23.982%
2025-04-04	523.670	525.8700	505.0600	505.28	-5.854%	217,902,831	+23.761%
2025-04-03	545.110	547.9700	536.7000	536.70	-4.928%	125,426,398	+16.516%
2025-04-02	555.050	567.4200	554.8100	564.52	+0.633%	76,007,044	+10.774%
2025-04-01	557.450	562.9400	553.6800	560.97	+0.282%	54,576,641	+11.475%
2025-03-31	549.830	560.7112	546.8700	559.39	+0.671%	95,128,213	+11.790%
2025-03-28	565.530	566.2675	555.0700	555.66	-2.014%	71,628,953	+12.540%
2025-03-27	567.180	570.9000	564.9400	567.08	-0.266%	41,925,848	+10.274%
2025-03-26	575.190	576.3300	567.1900	568.59	-1.194%	51,121,479	+9.981%
2025-03-25	575.300	576.4100	573.6900	575.46	+0.240%	37,621,708	+8.668%
2025-03-24	570.800	575.1500	570.2000	574.08	+1.791%	58,482,511	+8.929%
2025-03-21	559.280	564.8900	558.0300	563.98	-0.267%	82,719,603	+10.880%
2025-03-20	563.330	570.5700	562.6012	565.49	-0.289%	60,546,819	+10.584%
2025-03-19	562.830	570.9500	561.6300	567.13	+1.089%	64,649,004	+10.264%
2025-03-18	564.800	565.0200	559.0600	561.02	-1.081%	63,962,741	+11.465%
2025-03-17	562.790	569.7100	562.3500	567.15	+0.771%	48,078,729	+10.260%
2025-03-14	556.110	563.8300	551.4917	562.81	+2.066%	62,010,689	+11.110%
2025-03-13	558.490	559.1050	549.6800	551.42	-1.333%	73,664,212	+13.405%
2025-03-12	562.170	563.1100	553.6900	558.87	+0.531%	68,141,184	+11.894%
2025-03-11	559.400	564.0200	552.0200	555.92	-0.831%	87,506,331	+12.487%
2025-03-10	567.590	569.5400	555.5900	560.58	-2.664%	97,098,010	+11.552%
2025-03-07	570.900	577.3900	565.6300	575.92	+0.560%	80,387,300	+8.581%
2025-03-06	575.480	580.1736	570.1200	572.71	-1.775%	80,328,058	+9.190%
2025-03-05	576.690	584.8800	573.0795	583.06	+1.075%	70,217,709	+7.251%
2025-03-04	579.710	585.3900	572.2500	576.86	-1.184%	108,352,679	+8.404%
2025-03-03	596.180	597.3400	579.9000	583.77	-1.752%	73,416,783	+7.121%
2025-02-28	585.560	594.7200	582.4400	594.18	+1.561%	88,474,500	+5.244%
2025-02-27	596.850	598.0200	584.6500	585.05	-1.596%	73,719,886	+6.887%
2025-02-26	595.930	599.5800	591.8556	594.54	+0.050%	43,274,377	+5.180%
2025-02-25	597.150	597.8900	589.5600	594.24	-0.497%	56,225,678	+5.234%
2025-02-24	602.020	603.0300	596.4900	597.21	-0.455%	50,107,369	+4.710%
2025-02-21	610.160	610.3000	599.4700	599.94	-1.710%	76,034,859	+4.234%
2025-02-20	611.540	611.6840	607.0200	610.38	-0.416%	36,204,555	+2.451%
2025-02-19	610.080	613.2300	609.5600	612.93	+0.235%	29,835,532	+2.025%
2025-02-18	610.880	611.4900	608.3800	611.49	+0.294%	26,553,596	+2.265%
2025-02-14	609.940	610.9900	609.0700	609.70	-0.005%	26,606,823	+2.565%
2025-02-13	604.480	609.9400	603.2000	609.73	+1.056%	40,050,989	+2.560%
2025-02-12	599.200	604.5500	598.5100	603.36	-0.322%	44,975,771	+3.643%
2025-02-11	602.550	605.8600	602.4300	605.31	+0.076%	29,874,964	+3.309%
2025-02-10	604.030	605.4999	602.7400	604.85	+0.679%	25,980,716	+3.388%
2025-02-07	606.890	608.1300	600.0500	600.77	-0.915%	50,375,800	+4.090%
2025-02-06	605.990	606.4525	602.6300	606.32	+0.348%	35,672,999	+3.137%
2025-02-05	600.640	604.3700	598.5800	604.22	+0.405%	30,564,894	+3.495%
2025-02-04	597.830	602.3000	597.2800	601.78	+0.671%	33,235,104	+3.915%
2025-02-03	592.670	600.2900	590.4900	597.77	-0.673%	65,560,583	+4.612%
2025-01-31	607.500	609.9600	601.0500	601.82	-0.532%	66,168,550	+3.908%
2025-01-30	603.960	606.6000	600.7150	605.04	+0.537%	38,894,942	+3.355%
2025-01-29	601.810	601.8100	601.8100	601.81	-0.448%	52,608	+3.910%
2025-01-28	600.620	605.3700	597.2500	604.52	+0.859%	43,219,969	+3.444%
2025-01-27	594.810	599.6900	594.6400	599.37	-1.415%	68,808,366	+4.333%
2025-01-24	609.810	610.7800	606.8000	607.97	-0.292%	34,354,188	+2.857%
2025-01-23	605.800	609.7500	605.5200	609.75	+0.546%	39,611,353	+2.557%
2025-01-22	605.920	607.8200	605.3600	606.44	+0.562%	46,983,541	+3.117%
2025-01-21	600.670	603.0600	598.6700	603.05	+0.915%	40,466,483	+3.696%
2025-01-17	596.960	599.3600	595.6100	597.58	+1.004%	54,136,167	+4.645%
2025-01-16	594.175	594.3500	590.9300	591.64	-0.192%	43,106,931	+5.696%
2025-01-15	590.325	593.9400	589.1950	592.78	+1.819%	56,053,984	+5.493%
2025-01-14	584.360	585.0000	578.3500	582.19	+0.138%	48,261,029	+7.412%
2025-01-13	575.770	581.7500	575.3500	581.39	+0.155%	47,467,366	+7.559%
2025-01-10	585.880	585.9500	578.5500	580.49	-1.527%	72,266,996	+7.726%
2025-01-08	588.700	590.5799	585.1950	589.49	+0.146%	46,467,822	+6.082%
2025-01-07	597.420	597.7500	586.7800	588.63	-1.130%	59,144,039	+6.237%
2025-01-06	596.270	599.7000	593.6000	595.36	+0.576%	46,234,325	+5.036%
2025-01-03	587.530	592.6000	586.4300	591.95	+1.250%	37,596,737	+5.641%
2025-01-02	589.390	591.1300	580.5000	584.64	-0.246%	49,863,281	+6.962%
2024-12-31	589.905	590.6399	584.4200	586.08	-0.364%	56,676,490	+6.699%
2024-12-30	587.890	591.7400	584.4100	588.22	-1.141%	55,987,123	+6.311%
2024-12-27	597.540	597.7761	590.7647	595.01	-1.053%	64,126,858	+5.097%
2024-12-26	599.500	602.4800	598.0825	601.34	+0.007%	41,005,317	+3.991%
2024-12-24	596.060	601.3400	595.4700	601.30	+1.112%	31,786,391	+3.998%
2024-12-23	590.890	595.3000	587.6610	594.69	+0.599%	54,229,252	+5.154%
2024-12-20	581.770	595.7500	580.9100	591.15	+0.862%	125,000,829	+5.784%
2024-12-19	591.360	593.0000	585.8500	586.10	-0.031%	84,416,222	+6.695%
2024-12-18	603.980	606.4050	585.8900	586.28	-2.980%	103,804,119	+6.662%
2024-12-17	604.190	605.1700	602.8850	604.29	-0.412%	52,938,951	+3.483%
2024-12-16	606.000	607.7795	605.2100	606.79	+0.427%	41,912,384	+3.057%
2024-12-13	606.400	607.1300	602.8100	604.21	-0.020%	34,771,316	+3.497%
2024-12-12	606.580	607.1600	604.3300	604.33	-0.515%	31,267,689	+3.477%
2024-12-11	605.780	608.4350	605.5000	607.46	+0.773%	28,008,357	+2.943%
2024-12-10	605.370	605.8000	602.1300	602.80	-0.311%	36,796,272	+3.739%
2024-12-09	607.690	607.8600	604.0800	604.68	-0.515%	34,005,574	+3.417%
2024-12-06	607.440	609.0700	607.0200	607.81	+0.190%	30,317,162	+2.884%
2024-12-05	607.660	608.4800	606.3050	606.66	-0.165%	28,612,464	+3.079%
2024-12-04	605.630	607.9100	604.9500	607.66	+0.621%	41,320,349	+2.910%
2024-12-03	603.390	604.1600	602.3410	603.91	+0.046%	26,685,817	+3.549%
2024-12-02	602.970	604.3200	602.4700	603.63	+0.179%	31,012,758	+3.597%
2024-11-29	599.660	603.3500	599.3805	602.55	+0.621%	29,846,717	+3.782%
2024-11-27	600.460	600.8500	597.2800	598.83	-0.303%	33,830,457	+4.427%
2024-11-26	598.800	601.3300	598.0700	600.65	+0.522%	45,037,222	+4.111%
2024-11-25	599.520	600.8600	595.2000	597.53	+0.339%	42,365,646	+4.654%
2024-11-22	593.660	596.1500	593.1525	595.51	+0.310%	38,137,895	+5.009%
2024-11-21	593.400	595.1200	587.4500	593.67	+0.537%	46,716,101	+5.335%
2024-11-20	590.380	590.7900	584.6300	590.50	+0.034%	49,168,339	+5.900%
2024-11-19	584.710	591.0450	584.0300	590.30	+0.366%	48,048,527	+5.936%
2024-11-18	586.220	589.4900	585.3400	588.15	+0.410%	35,732,550	+6.323%
2024-11-15	589.720	590.2000	583.8600	585.75	-1.281%	75,902,951	+6.759%
2024-11-14	597.320	597.8100	592.6500	593.35	-0.643%	38,689,477	+5.391%
2024-11-13	597.370	599.2300	594.9600	597.19	+0.049%	46,771,835	+4.714%
2024-11-12	598.680	599.2900	594.3700	596.90	-0.311%	42,815,840	+4.765%
2024-11-11	599.810	600.1700	597.0000	598.76	+0.095%	37,384,211	+4.439%
2024-11-08	596.170	599.6400	596.1650	598.19	+0.433%	46,013,576	+4.539%
2024-11-07	593.080	596.6500	592.9999	595.61	+0.773%	46,301,414	+4.992%
2024-11-06	589.200	591.9300	585.3900	591.04	+2.487%	66,899,640	+5.803%
2024-11-05	570.740	576.7400	570.5200	576.70	+1.209%	39,143,366	+8.434%
2024-11-04	571.180	572.5000	567.8900	569.81	-0.215%	34,968,183	+9.745%
2024-11-01	571.320	575.5500	570.6200	571.04	+0.422%	44,828,457	+9.509%
2024-10-31	575.560	575.6300	568.4400	568.64	-1.960%	59,909,578	+9.971%
2024-10-30	581.290	583.3200	579.2900	580.01	-0.303%	40,574,283	+7.815%
2024-10-29	579.850	582.9070	578.4300	581.77	+0.162%	41,940,377	+7.489%
2024-10-28	582.580	582.7100	580.5200	580.83	+0.309%	29,654,704	+7.663%
2024-10-25	581.510	584.4600	578.0800	579.04	-0.035%	46,940,935	+7.996%
2024-10-24	579.980	580.0600	576.5700	579.24	+0.216%	34,897,444	+7.959%
2024-10-23	581.260	581.7086	574.4150	577.99	-0.914%	49,278,112	+8.192%
2024-10-22	581.050	584.5000	580.3800	583.32	-0.053%	34,146,549	+7.204%
2024-10-21	583.850	584.8500	580.6001	583.63	-0.164%	35,957,860	+7.147%
2024-10-18	584.070	585.3900	582.5800	584.59	+0.385%	37,412,809	+6.971%
2024-10-17	585.910	586.1200	582.1600	582.35	+0.009%	34,342,753	+7.382%
2024-10-16	579.780	582.8300	578.9600	582.30	+0.435%	30,710,995	+7.391%
2024-10-15	584.590	584.9000	578.5450	579.78	-0.777%	54,177,417	+7.858%
2024-10-14	581.220	585.2700	580.7300	584.32	+0.818%	36,194,866	+7.020%
2024-10-11	576.050	580.3300	575.9100	579.58	+0.599%	42,223,198	+7.895%
2024-10-10	575.770	577.5800	574.4900	576.13	-0.175%	44,020,938	+8.541%
2024-10-09	573.160	577.7100	572.5500	577.14	+0.693%	37,878,456	+8.352%
2024-10-08	570.420	573.7800	569.5299	573.17	+0.946%	37,343,183	+9.102%
2024-10-07	571.300	571.9599	566.6300	567.80	-0.904%	49,940,658	+10.134%
2024-10-04	572.350	573.3600	568.1000	572.98	+0.909%	42,988,748	+9.138%
2024-10-03	567.360	569.8025	565.4900	567.82	-0.183%	40,222,890	+10.130%
2024-10-02	567.710	569.9000	565.2700	568.86	+0.042%	36,954,096	+9.929%
2024-10-01	573.400	574.0622	566.0000	568.62	-0.896%	72,618,145	+9.975%
2024-09-30	570.420	574.3800	568.0800	573.76	+0.401%	62,335,196	+8.990%
2024-09-27	573.390	574.2200	570.4200	571.47	-0.145%	41,979,765	+9.427%
2024-09-26	574.380	574.7100	569.9000	572.30	+0.396%	48,272,986	+9.268%
2024-09-25	571.140	571.8900	568.9100	570.04	-0.221%	38,202,261	+9.701%
2024-09-24	570.480	571.3600	567.6000	571.30	+0.286%	46,489,998	+9.459%
2024-09-23	569.340	570.3325	568.1000	569.67	+0.250%	43,858,373	+9.772%
2024-09-20	567.840	569.3100	565.1700	568.25	-0.478%	76,511,430	+10.047%
2024-09-19	571.010	572.8800	568.0800	570.98	+1.706%	74,787,929	+9.520%
2024-09-18	563.740	568.6900	560.8300	561.40	-0.297%	59,038,884	+11.389%
2024-09-17	565.100	566.5800	560.7950	563.07	+0.041%	49,174,813	+11.059%
2024-09-16	561.740	563.1100	559.9000	562.84	+0.148%	36,162,873	+11.104%
2024-09-13	559.710	563.0300	559.4500	562.01	+0.522%	39,302,797	+11.268%
2024-09-12	555.010	559.4000	552.7400	559.09	+0.842%	51,859,135	+11.850%
2024-09-11	548.700	555.3600	539.9600	554.42	+1.026%	75,188,663	+12.792%
2024-09-10	548.360	549.1500	543.3800	548.79	+0.436%	36,362,274	+13.949%
2024-09-09	544.650	547.7100	542.6800	546.41	+1.120%	40,320,265	+14.445%
2024-09-06	549.940	551.6000	539.4400	540.36	-1.683%	68,474,879	+15.727%
2024-09-05	550.890	553.7995	547.1000	549.61	-0.243%	44,221,714	+13.779%
2024-09-04	550.200	554.4300	549.4600	550.95	-0.205%	47,187,878	+13.502%
2024-09-03	560.470	560.8100	549.5100	552.08	-2.058%	60,572,158	+13.270%
2024-08-30	560.770	564.2000	557.1400	563.68	+0.955%	61,635,914	+10.939%
2024-08-29	560.310	563.6800	557.1800	558.35	+0.009%	38,658,614	+11.998%
2024-08-28	561.210	561.6500	555.0400	558.30	-0.581%	40,558,700	+12.008%
2024-08-27	559.490	562.0600	558.3200	561.56	+0.137%	32,029,663	+11.358%
2024-08-26	563.180	563.9100	559.0500	560.79	-0.238%	35,144,494	+11.511%
2024-08-23	559.530	563.0900	557.2900	562.13	+1.063%	49,663,754	+11.245%
2024-08-22	562.560	563.1800	554.9800	556.22	-0.785%	55,852,753	+12.427%
2024-08-21	559.770	562.1100	557.9900	560.62	+0.344%	41,486,103	+11.544%
2024-08-20	559.150	560.8400	557.3250	558.70	-0.163%	33,693,989	+11.928%
2024-08-19	554.730	559.6100	553.8600	559.61	+0.956%	38,648,958	+11.746%
2024-08-16	551.420	555.0200	551.2600	554.31	+0.224%	44,368,969	+12.814%
2024-08-15	549.500	553.3600	548.8800	553.07	+1.714%	60,762,738	+13.067%
2024-08-14	542.850	544.9600	540.1200	543.75	+0.315%	42,362,522	+15.005%
2024-08-13	536.530	542.2800	536.2800	542.04	+1.645%	50,110,167	+15.368%
2024-08-12	534.210	535.7300	530.9500	533.27	+0.053%	42,533,175	+17.265%
2024-08-09	529.810	534.5100	528.5600	532.99	+0.441%	45,425,963	+17.327%
2024-08-08	523.910	531.2900	521.8400	530.65	+2.312%	63,269,260	+17.844%
2024-08-07	528.470	531.5900	518.0519	518.66	-0.668%	70,486,085	+20.568%
2024-08-06	519.220	529.7500	517.8700	522.15	+0.922%	84,436,699	+19.763%
2024-08-05	511.640	523.5800	510.2700	517.38	-2.912%	146,018,265	+20.867%
2024-08-02	535.750	536.9900	528.6000	532.90	-1.862%	82,782,352	+17.347%
2024-08-01	552.570	554.8688	539.4300	543.01	-1.416%	75,433,227	+15.162%
2024-07-31	548.980	553.5000	547.5799	550.81	+1.625%	65,493,213	+13.531%
2024-07-30	546.260	547.3400	538.5150	542.00	-0.507%	46,698,790	+15.376%
2024-07-29	546.020	547.0500	542.7200	544.76	+0.059%	38,782,837	+14.792%
2024-07-26	542.280	547.1900	541.4900	544.44	+1.120%	53,395,294	+14.859%
2024-07-25	541.350	547.4550	537.4500	538.41	-0.521%	61,109,252	+16.146%
2024-07-24	548.860	549.1700	540.2900	541.23	-2.266%	74,471,646	+15.541%
2024-07-23	554.540	556.7350	553.2750	553.78	-0.157%	34,305,474	+12.922%
2024-07-22	553.000	555.2700	551.0200	554.65	+1.031%	43,079,133	+12.745%
2024-07-19	552.420	554.0800	547.9100	548.99	-0.664%	64,684,164	+13.907%
2024-07-18	558.510	559.5200	550.4300	552.66	-0.768%	56,212,063	+13.151%
2024-07-17	558.800	560.5100	556.6100	556.94	-1.402%	56,363,332	+12.281%
2024-07-16	562.865	565.1600	562.1000	564.86	+0.593%	36,395,318	+10.707%
2024-07-15	562.030	564.8371	559.6300	561.53	+0.275%	39,747,529	+11.364%
2024-07-12	557.630	563.6700	557.1500	559.99	+0.631%	52,036,648	+11.670%
2024-07-11	561.440	562.3300	555.8300	556.48	-0.862%	52,706,585	+12.374%
2024-07-10	557.070	561.6700	556.7700	561.32	+0.990%	38,356,194	+11.405%
2024-07-09	556.260	557.1800	555.5200	555.82	+0.097%	27,267,633	+12.508%
2024-07-08	555.440	556.2501	554.1900	555.28	+0.115%	35,042,786	+12.617%
2024-07-05	551.770	555.0500	551.1200	554.64	+0.577%	40,482,332	+12.747%
2024-07-03	548.690	551.8300	548.6500	551.46	+0.446%	32,745,296	+13.397%
2024-07-02	543.700	549.0100	543.6500	549.01	+0.673%	40,387,980	+13.903%
2024-07-01	545.630	545.8800	542.5200	545.34	+0.206%	39,768,188	+14.670%
2024-06-28	547.160	550.2800	542.9500	544.22	-0.394%	74,580,583	+14.906%
2024-06-27	545.370	546.9600	544.6100	546.37	+0.158%	34,948,595	+14.454%
2024-06-26	543.690	546.2400	543.0300	545.51	+0.125%	38,408,871	+14.634%
2024-06-25	543.990	545.2000	542.4400	544.83	+0.385%	38,253,579	+14.777%
2024-06-24	544.330	546.9500	542.6200	542.74	-0.325%	45,142,961	+15.219%
2024-06-21	544.400	545.6500	543.0200	544.51	-0.455%	62,463,451	+14.845%
2024-06-20	549.440	550.1200	545.1800	547.00	-0.272%	70,302,302	+14.322%
2024-06-18	547.160	548.6200	546.7300	548.49	+0.254%	41,040,714	+14.011%
2024-06-17	542.080	548.5300	541.6072	547.10	+0.796%	55,644,455	+14.301%
2024-06-14	540.880	542.8100	539.8500	542.78	+0.061%	39,506,074	+15.211%
2024-06-13	543.150	543.3250	539.5900	542.45	+0.201%	44,408,457	+15.281%
2024-06-12	541.630	544.1200	540.3000	541.36	+0.821%	62,925,319	+15.513%
2024-06-11	534.070	537.0100	532.0500	536.95	+0.241%	35,439,089	+16.461%
2024-06-10	533.180	535.9900	532.5700	535.66	+0.309%	35,296,725	+16.742%
2024-06-07	533.660	536.8900	532.5350	534.01	-0.122%	43,131,322	+17.103%
2024-06-06	534.980	535.4200	532.6800	534.66	-0.002%	30,346,423	+16.960%
2024-06-05	530.770	534.6900	528.7254	534.67	+1.189%	47,512,476	+16.958%
2024-06-04	526.460	529.1500	524.9600	528.39	+0.112%	33,998,893	+18.348%
2024-06-03	529.020	529.3100	522.6000	527.80	+0.082%	46,822,158	+18.480%
2024-05-31	523.590	527.5000	518.3600	527.37	+0.911%	90,193,041	+18.577%
2024-05-30	524.520	525.2000	521.3300	522.61	-0.663%	45,453,300	+19.657%
2024-05-29	525.680	527.3100	525.3700	526.10	-0.700%	44,751,381	+18.863%
2024-05-28	530.270	530.5100	527.1100	529.81	+0.070%	36,263,860	+18.031%
2024-05-24	527.850	530.2700	526.8810	529.44	+0.662%	41,239,368	+18.113%
2024-05-23	532.960	533.0700	524.7200	525.96	-0.730%	56,651,841	+18.895%
2024-05-22	530.650	531.3800	527.6000	529.83	-0.288%	47,734,744	+18.027%
2024-05-21	529.280	531.5200	529.0700	531.36	+0.245%	33,382,000	+17.687%
2024-05-20	529.570	531.5601	529.1700	530.06	+0.115%	37,711,090	+17.975%
2024-05-17	528.810	529.5200	527.3200	529.45	+0.144%	59,151,072	+18.111%
2024-05-16	529.880	531.5218	528.5400	528.69	-0.206%	50,203,330	+18.281%
2024-05-15	525.830	530.0800	525.1800	529.78	+1.238%	59,427,333	+18.038%
2024-05-14	521.110	523.8300	520.5600	523.30	+0.459%	57,521,901	+19.499%
2024-05-13	522.560	522.6700	519.7400	520.91	+0.013%	36,692,999	+20.048%
2024-05-10	521.810	522.6350	519.5900	520.84	+0.129%	52,201,942	+20.064%
2024-05-09	517.380	520.2074	516.7050	520.17	+0.576%	43,583,253	+20.218%
2024-05-08	515.260	517.7400	515.1400	517.19	+0.010%	42,012,599	+20.911%
2024-05-07	517.560	518.5700	516.4500	517.14	+0.110%	50,977,654	+20.923%
2024-05-06	513.750	516.6100	513.3000	516.57	+1.033%	47,236,717	+21.056%
2024-05-03	511.160	512.5500	508.5600	511.29	+1.240%	71,890,647	+22.306%
2024-05-02	504.150	505.8900	499.5500	505.03	+0.935%	62,276,093	+23.822%
2024-05-01	501.380	508.1900	499.8650	500.35	-0.325%	80,203,062	+24.981%
2024-04-30	508.560	509.5600	501.9800	501.98	-1.584%	76,578,307	+24.575%
2024-04-29	510.090	510.7500	507.2500	510.06	+0.354%	44,833,100	+22.601%
2024-04-26	506.350	509.8800	505.7000	508.26	+0.947%	63,300,432	+23.035%
2024-04-25	499.180	504.2700	497.4900	503.49	-0.380%	69,076,388	+24.201%
2024-04-24	506.560	507.3700	503.1300	505.41	-0.047%	55,926,114	+23.729%
2024-04-23	501.780	506.0900	499.5328	505.65	+1.187%	64,524,650	+23.671%
2024-04-22	497.830	502.3800	495.4300	499.72	+0.921%	67,917,950	+25.138%
2024-04-19	499.440	500.4550	493.8600	495.16	-0.873%	101,688,674	+26.290%
2024-04-18	501.980	504.1300	498.5600	499.52	-0.206%	74,440,556	+25.188%
2024-04-17	506.050	506.2200	499.1200	500.55	-0.592%	75,550,490	+24.931%
2024-04-16	504.940	506.5000	502.2100	503.53	-0.182%	73,338,462	+24.191%
2024-04-15	515.130	515.3000	503.5800	504.45	-1.253%	91,911,383	+23.965%
2024-04-12	514.370	515.8150	509.0800	510.85	-1.380%	92,561,094	+22.412%
2024-04-11	515.680	519.4800	512.0800	518.00	+0.755%	69,873,607	+20.722%
2024-04-10	513.480	516.1600	512.0900	514.12	-1.001%	82,652,806	+21.633%
2024-04-09	520.500	520.7500	514.3500	519.32	+0.116%	68,124,385	+20.415%
2024-04-08	519.150	520.1800	517.8900	518.72	+0.056%	48,331,202	+20.554%
2024-04-05	514.460	520.4400	514.0100	518.43	+1.045%	74,546,483	+20.622%
2024-04-04	523.520	523.8674	512.7550	513.07	-1.221%	96,583,574	+21.882%
2024-04-03	517.720	520.9500	517.6650	519.41	+0.110%	59,155,759	+20.394%
2024-04-02	518.240	518.9800	516.4800	518.84	-0.636%	74,230,308	+20.527%
2024-04-01	523.830	524.3800	520.9700	522.16	-0.174%	62,477,540	+19.760%
2024-03-28	523.210	524.6100	522.7800	523.07	-0.019%	96,294,886	+19.552%
2024-03-27	521.710	523.2100	519.4850	523.17	+0.840%	82,999,777	+19.529%
2024-03-26	521.230	521.5800	518.4000	518.81	-0.185%	65,463,744	+20.534%
2024-03-25	519.800	520.9500	519.6100	519.77	-0.276%	48,512,108	+20.311%
2024-03-22	522.110	522.6050	520.9700	521.21	-0.190%	78,920,842	+19.979%
2024-03-21	523.390	524.1100	521.9100	522.20	+0.330%	60,256,112	+19.751%
2024-03-20	515.770	520.6200	515.0800	520.48	+0.925%	69,594,574	+20.147%
2024-03-19	512.150	515.9950	511.1200	515.71	+0.556%	60,755,263	+21.258%
2024-03-18	514.000	515.4800	512.4400	512.86	+0.594%	89,025,817	+21.932%
2024-03-15	510.210	511.7000	508.1220	509.83	-0.994%	107,646,297	+22.657%
2024-03-14	516.970	517.1250	511.8200	514.95	-0.198%	110,149,920	+21.437%
2024-03-13	517.110	517.2900	514.4900	515.97	-0.157%	55,104,088	+21.197%
2024-03-12	513.450	517.3800	510.8600	516.78	+1.076%	72,869,439	+21.007%
2024-03-11	510.480	511.8800	508.5000	511.28	-0.086%	62,557,183	+22.309%
2024-03-08	515.460	518.2201	511.1300	511.72	-0.600%	86,532,535	+22.204%
2024-03-07	513.140	515.8900	509.8053	514.81	+0.993%	58,639,485	+21.470%
2024-03-06	510.550	512.0690	508.4200	509.75	+0.507%	68,214,867	+22.676%
2024-03-05	510.240	510.7000	504.9100	507.18	-0.999%	72,820,623	+23.297%
2024-03-04	512.030	514.2000	512.0000	512.30	-0.107%	49,799,257	+22.065%
2024-03-01	508.980	513.2900	508.5600	512.85	+0.939%	76,692,344	+21.934%
2024-02-29	508.070	509.7400	505.3500	508.08	+0.359%	83,271,045	+23.079%
2024-02-28	505.330	506.8550	504.9600	506.26	-0.132%	56,506,634	+23.522%
2024-02-27	506.700	507.1600	504.7500	506.93	+0.186%	48,826,828	+23.358%
2024-02-26	508.300	508.7500	505.8600	505.99	-0.366%	50,386,738	+23.587%
2024-02-23	509.270	510.1300	507.1000	507.85	+0.069%	61,321,818	+23.135%
2024-02-22	504.010	508.4900	503.0200	507.50	+2.070%	76,402,535	+23.220%
2024-02-21	495.420	497.3700	493.5600	497.21	+0.091%	59,443,671	+25.770%
2024-02-20	497.720	498.4100	494.4500	496.76	-0.551%	71,736,740	+25.884%
2024-02-16	501.700	502.8700	498.7500	499.51	-0.498%	75,532,928	+25.191%
2024-02-15	499.290	502.2000	498.7950	502.01	+0.690%	61,682,960	+24.567%
2024-02-14	496.790	499.0700	494.4000	498.57	+0.909%	68,360,627	+25.427%
2024-02-13	494.530	497.0900	490.7150	494.08	-1.377%	113,099,199	+26.567%
2024-02-12	501.170	503.5000	500.2400	500.98	-0.044%	56,502,283	+24.823%
2024-02-09	498.840	501.6500	498.4900	501.20	+0.578%	63,579,375	+24.769%
2024-02-08	498.100	498.7100	497.2600	498.32	+0.044%	52,312,096	+25.490%
2024-02-07	496.290	498.5300	495.3600	498.10	+0.834%	70,413,706	+25.545%
2024-02-06	493.520	494.3200	492.0500	493.98	+0.290%	55,918,602	+26.592%
2024-02-05	493.695	494.3778	490.2300	492.55	-0.364%	75,677,102	+26.960%
2024-02-02	489.650	496.0500	489.3000	494.35	+1.053%	99,228,192	+26.497%
2024-02-01	484.630	489.2300	483.8000	489.20	+1.309%	91,891,637	+27.829%
2024-01-31	488.620	489.0813	482.8600	482.88	-1.632%	126,011,061	+29.502%
2024-01-30	490.560	491.6200	490.1100	490.89	-0.077%	57,658,386	+27.389%
2024-01-29	487.730	491.4150	487.1700	491.27	+0.792%	61,322,751	+27.290%
2024-01-26	487.590	489.1200	486.5400	487.41	-0.127%	77,030,572	+28.299%
2024-01-25	487.575	488.3050	485.3900	488.03	+0.544%	72,504,989	+28.136%
2024-01-24	487.810	488.7700	484.8819	485.39	+0.109%	81,725,039	+28.832%
2024-01-23	484.010	485.1050	482.8900	484.86	+0.292%	49,699,297	+28.973%
2024-01-22	484.010	485.2200	482.7800	483.45	+0.211%	75,742,531	+29.349%
2024-01-19	477.650	482.7200	476.5374	482.43	+1.247%	110,834,483	+29.623%
2024-01-18	474.010	477.0600	472.4200	476.49	+0.889%	91,856,248	+31.239%
2024-01-17	471.820	472.7900	469.8700	472.29	-0.556%	68,843,871	+32.406%
2024-01-16	475.260	476.6098	473.0600	474.93	-0.367%	84,814,870	+31.670%
2024-01-12	477.840	478.6000	475.2300	476.68	+0.069%	58,026,420	+31.187%
2024-01-11	477.590	478.1200	472.2600	476.35	-0.044%	77,910,013	+31.277%

.dark-mode .x6SKzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6SKzt{ color: #333333; background-color: white; border: 2px solid #333333; }SPYSPDR S&P 500 ETF Truststock NYSE ETF

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF