Dark

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

594.29USD+0.649%(+3.83)76,052,101

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

591.39USD+0.158%(+0.93)864,908

After-hours

May 16, 2025 4:58:30 PM EDT

591.54USD-0.463%(-2.75)11,167,415

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	591.2500	594.5000	589.2800	594.20	+0.633%	76,052,101	0.000%
2025-05-15	585.5600	590.9700	585.0969	590.46	+0.488%	71,268,145	+0.633%
2025-05-14	587.8100	588.9800	585.5350	587.59	+0.128%	66,283,531	+1.125%
2025-05-13	583.4100	589.0800	582.8400	586.84	+0.660%	67,947,225	+1.254%
2025-05-12	581.4700	583.0000	577.0400	582.99	+3.305%	78,993,570	+1.923%
2025-05-09	566.4800	567.5000	562.7637	564.34	-0.127%	37,603,427	+5.291%
2025-05-08	565.2400	570.3100	561.7000	565.06	+0.697%	65,130,787	+5.157%
2025-05-07	560.1500	563.8200	556.0400	561.15	+0.421%	55,733,229	+5.890%
2025-05-06	557.9300	563.3476	556.9600	558.80	-0.836%	48,264,708	+6.335%
2025-05-05	562.5700	566.6500	561.7000	563.51	-0.573%	38,608,147	+5.446%
2025-05-02	564.7300	568.3800	562.3800	566.76	+1.484%	60,717,270	+4.842%
2025-05-01	560.3700	564.0699	557.8600	558.47	+0.709%	63,171,646	+6.398%
2025-04-30	547.5700	556.5200	541.5200	554.54	+0.040%	93,094,138	+7.152%
2025-04-29	548.9100	555.4500	548.5500	554.32	+0.630%	47,775,121	+7.194%
2025-04-28	551.3900	553.5500	545.0200	550.85	+0.038%	47,602,355	+7.870%
2025-04-25	546.6500	551.0500	543.6900	550.64	+0.723%	60,939,590	+7.911%
2025-04-24	536.7150	547.4300	535.4504	546.69	+2.105%	64,149,872	+8.690%
2025-04-23	540.4300	545.4300	533.8800	535.42	+1.550%	90,565,658	+10.978%
2025-04-22	520.1400	529.3050	519.1925	527.25	+2.602%	75,937,717	+12.698%
2025-04-21	521.1600	521.7000	508.4600	513.88	-2.380%	69,359,529	+15.630%
2025-04-17	527.6400	531.1650	523.9100	526.41	+0.143%	79,440,083	+12.878%
2025-04-16	531.6800	537.8854	520.2900	525.66	-2.223%	83,409,814	+13.039%
2025-04-15	539.6750	543.2300	536.8100	537.61	-0.280%	56,892,874	+10.526%
2025-04-14	544.0500	544.2800	533.8600	539.12	+0.970%	68,033,993	+10.217%
2025-04-11	523.0100	536.4300	520.0700	533.94	+1.784%	96,865,434	+11.286%
2025-04-10	532.1700	533.4950	509.3200	524.58	-4.382%	162,294,725	+13.272%
2025-04-09	493.4400	548.6200	493.0500	548.62	+10.502%	241,783,327	+8.308%
2025-04-08	521.8600	524.9800	489.1600	496.48	-1.566%	165,553,031	+19.683%
2025-04-07	489.1900	523.1700	481.8000	504.38	-0.178%	256,046,855	+17.808%
2025-04-04	523.6700	525.8700	505.0600	505.28	-5.854%	217,902,831	+17.598%
2025-04-03	545.1100	547.9700	536.7000	536.70	-4.928%	125,426,398	+10.714%
2025-04-02	555.0500	567.4200	554.8100	564.52	+0.633%	76,007,044	+5.258%
2025-04-01	557.4500	562.9400	553.6800	560.97	+0.282%	54,576,641	+5.924%
2025-03-31	549.8300	560.7112	546.8700	559.39	+0.671%	95,128,213	+6.223%
2025-03-28	565.5300	566.2675	555.0700	555.66	-2.014%	71,628,953	+6.936%
2025-03-27	567.1800	570.9000	564.9400	567.08	-0.266%	41,925,848	+4.782%
2025-03-26	575.1900	576.3300	567.1900	568.59	-1.194%	51,121,479	+4.504%
2025-03-25	575.3000	576.4100	573.6900	575.46	+0.240%	37,621,708	+3.257%
2025-03-24	570.8000	575.1500	570.2000	574.08	+1.791%	58,482,511	+3.505%
2025-03-21	559.2800	564.8900	558.0300	563.98	-0.267%	82,719,603	+5.358%
2025-03-20	563.3300	570.5700	562.6012	565.49	-0.289%	60,546,819	+5.077%
2025-03-19	562.8300	570.9500	561.6300	567.13	+1.089%	64,649,004	+4.773%
2025-03-18	564.8000	565.0200	559.0600	561.02	-1.081%	63,962,741	+5.914%
2025-03-17	562.7900	569.7100	562.3500	567.15	+0.771%	48,078,729	+4.769%
2025-03-14	556.1100	563.8300	551.4917	562.81	+2.066%	62,010,689	+5.577%
2025-03-13	558.4900	559.1050	549.6800	551.42	-1.333%	73,664,212	+7.758%
2025-03-12	562.1700	563.1100	553.6900	558.87	+0.531%	68,141,184	+6.322%
2025-03-11	559.4000	564.0200	552.0200	555.92	-0.831%	87,506,331	+6.886%
2025-03-10	567.5900	569.5400	555.5900	560.58	-2.664%	97,098,010	+5.997%
2025-03-07	570.9000	577.3900	565.6300	575.92	+0.560%	80,387,300	+3.174%
2025-03-06	575.4800	580.1736	570.1200	572.71	-1.775%	80,328,058	+3.752%
2025-03-05	576.6900	584.8800	573.0795	583.06	+1.075%	70,217,709	+1.911%
2025-03-04	579.7100	585.3900	572.2500	576.86	-1.184%	108,352,679	+3.006%
2025-03-03	596.1800	597.3400	579.9000	583.77	-1.752%	73,416,783	+1.787%
2025-02-28	585.5600	594.7200	582.4400	594.18	+1.561%	88,474,500	+0.003%
2025-02-27	596.8500	598.0200	584.6500	585.05	-1.596%	73,719,886	+1.564%
2025-02-26	595.9300	599.5800	591.8556	594.54	+0.050%	43,274,377	-0.057%
2025-02-25	597.1500	597.8900	589.5600	594.24	-0.497%	56,225,678	-0.007%
2025-02-24	602.0200	603.0300	596.4900	597.21	-0.455%	50,107,369	-0.504%
2025-02-21	610.1600	610.3000	599.4700	599.94	-1.710%	76,034,859	-0.957%
2025-02-20	611.5400	611.6840	607.0200	610.38	-0.416%	36,204,555	-2.651%
2025-02-19	610.0800	613.2300	609.5600	612.93	+0.235%	29,835,532	-3.056%
2025-02-18	610.8800	611.4900	608.3800	611.49	+0.294%	26,553,596	-2.828%
2025-02-14	609.9400	610.9900	609.0700	609.70	-0.005%	26,606,823	-2.542%
2025-02-13	604.4800	609.9400	603.2000	609.73	+1.056%	40,050,989	-2.547%
2025-02-12	599.2000	604.5500	598.5100	603.36	-0.322%	44,975,771	-1.518%
2025-02-11	602.5500	605.8600	602.4300	605.31	+0.076%	29,874,964	-1.835%
2025-02-10	604.0300	605.4999	602.7400	604.85	+0.679%	25,980,716	-1.761%
2025-02-07	606.8900	608.1300	600.0500	600.77	-0.915%	50,375,800	-1.094%
2025-02-06	605.9900	606.4525	602.6300	606.32	+0.348%	35,672,999	-1.999%
2025-02-05	600.6400	604.3700	598.5800	604.22	+0.405%	30,564,894	-1.658%
2025-02-04	597.8300	602.3000	597.2800	601.78	+0.671%	33,235,104	-1.260%
2025-02-03	592.6700	600.2900	590.4900	597.77	-0.673%	65,560,583	-0.597%
2025-01-31	607.5000	609.9600	601.0500	601.82	-0.532%	66,168,550	-1.266%
2025-01-30	603.9600	606.6000	600.7150	605.04	+0.537%	38,894,942	-1.792%
2025-01-29	601.8100	601.8100	601.8100	601.81	-0.448%	52,608	-1.265%
2025-01-28	600.6200	605.3700	597.2500	604.52	+0.859%	43,219,969	-1.707%
2025-01-27	594.8100	599.6900	594.6400	599.37	-1.415%	68,808,366	-0.863%
2025-01-24	609.8100	610.7800	606.8000	607.97	-0.292%	34,354,188	-2.265%
2025-01-23	605.8000	609.7500	605.5200	609.75	+0.546%	39,611,353	-2.550%
2025-01-22	605.9200	607.8200	605.3600	606.44	+0.562%	46,983,541	-2.018%
2025-01-21	600.6700	603.0600	598.6700	603.05	+0.915%	40,466,483	-1.468%
2025-01-17	596.9600	599.3600	595.6100	597.58	+1.004%	54,136,167	-0.566%
2025-01-16	594.1750	594.3500	590.9300	591.64	-0.192%	43,106,931	+0.433%
2025-01-15	590.3250	593.9400	589.1950	592.78	+1.819%	56,053,984	+0.240%
2025-01-14	584.3600	585.0000	578.3500	582.19	+0.138%	48,261,029	+2.063%
2025-01-13	575.7700	581.7500	575.3500	581.39	+0.155%	47,467,366	+2.203%
2025-01-10	585.8800	585.9500	578.5500	580.49	-1.527%	72,266,996	+2.362%
2025-01-08	588.7000	590.5799	585.1950	589.49	+0.146%	46,467,822	+0.799%
2025-01-07	597.4200	597.7500	586.7800	588.63	-1.130%	59,144,039	+0.946%
2025-01-06	596.2700	599.7000	593.6000	595.36	+0.576%	46,234,325	-0.195%
2025-01-03	587.5300	592.6000	586.4300	591.95	+1.250%	37,596,737	+0.380%
2025-01-02	589.3900	591.1300	580.5000	584.64	-0.246%	49,863,281	+1.635%
2024-12-31	589.9050	590.6399	584.4200	586.08	-0.364%	56,676,490	+1.385%
2024-12-30	587.8900	591.7400	584.4100	588.22	-1.141%	55,987,123	+1.017%
2024-12-27	597.5400	597.7761	590.7647	595.01	-1.053%	64,126,858	-0.136%
2024-12-26	599.5000	602.4800	598.0825	601.34	+0.007%	41,005,317	-1.187%
2024-12-24	596.0600	601.3400	595.4700	601.30	+1.112%	31,786,391	-1.181%
2024-12-23	590.8900	595.3000	587.6610	594.69	+0.599%	54,229,252	-0.082%
2024-12-20	581.7700	595.7500	580.9100	591.15	+0.862%	125,000,829	+0.516%
2024-12-19	591.3600	593.0000	585.8500	586.10	-0.031%	84,416,222	+1.382%
2024-12-18	603.9800	606.4050	585.8900	586.28	-2.980%	103,804,119	+1.351%
2024-12-17	604.1900	605.1700	602.8850	604.29	-0.412%	52,938,951	-1.670%
2024-12-16	606.0000	607.7795	605.2100	606.79	+0.427%	41,912,384	-2.075%
2024-12-13	606.4000	607.1300	602.8100	604.21	-0.020%	34,771,316	-1.657%
2024-12-12	606.5800	607.1600	604.3300	604.33	-0.515%	31,267,689	-1.676%
2024-12-11	605.7800	608.4350	605.5000	607.46	+0.773%	28,008,357	-2.183%
2024-12-10	605.3700	605.8000	602.1300	602.80	-0.311%	36,796,272	-1.427%
2024-12-09	607.6900	607.8600	604.0800	604.68	-0.515%	34,005,574	-1.733%
2024-12-06	607.4400	609.0700	607.0200	607.81	+0.190%	30,317,162	-2.239%
2024-12-05	607.6600	608.4800	606.3050	606.66	-0.165%	28,612,464	-2.054%
2024-12-04	605.6300	607.9100	604.9500	607.66	+0.621%	41,320,349	-2.215%
2024-12-03	603.3900	604.1600	602.3410	603.91	+0.046%	26,685,817	-1.608%
2024-12-02	602.9700	604.3200	602.4700	603.63	+0.179%	31,012,758	-1.562%
2024-11-29	599.6600	603.3500	599.3805	602.55	+0.621%	29,846,717	-1.386%
2024-11-27	600.4600	600.8500	597.2800	598.83	-0.303%	33,830,457	-0.773%
2024-11-26	598.8000	601.3300	598.0700	600.65	+0.522%	45,037,222	-1.074%
2024-11-25	599.5200	600.8600	595.2000	597.53	+0.339%	42,365,646	-0.557%
2024-11-22	593.6600	596.1500	593.1525	595.51	+0.310%	38,137,895	-0.220%
2024-11-21	593.4000	595.1200	587.4500	593.67	+0.537%	46,716,101	+0.089%
2024-11-20	590.3800	590.7900	584.6300	590.50	+0.034%	49,168,339	+0.627%
2024-11-19	584.7100	591.0450	584.0300	590.30	+0.366%	48,048,527	+0.661%
2024-11-18	586.2200	589.4900	585.3400	588.15	+0.410%	35,732,550	+1.029%
2024-11-15	589.7200	590.2000	583.8600	585.75	-1.281%	75,902,951	+1.443%
2024-11-14	597.3200	597.8100	592.6500	593.35	-0.643%	38,689,477	+0.143%
2024-11-13	597.3700	599.2300	594.9600	597.19	+0.049%	46,771,835	-0.501%
2024-11-12	598.6800	599.2900	594.3700	596.90	-0.311%	42,815,840	-0.452%
2024-11-11	599.8100	600.1700	597.0000	598.76	+0.095%	37,384,211	-0.762%
2024-11-08	596.1700	599.6400	596.1650	598.19	+0.433%	46,013,576	-0.667%
2024-11-07	593.0800	596.6500	592.9999	595.61	+0.773%	46,301,414	-0.237%
2024-11-06	589.2000	591.9300	585.3900	591.04	+2.487%	66,899,640	+0.535%
2024-11-05	570.7400	576.7400	570.5200	576.70	+1.209%	39,143,366	+3.035%
2024-11-04	571.1800	572.5000	567.8900	569.81	-0.215%	34,968,183	+4.280%
2024-11-01	571.3200	575.5500	570.6200	571.04	+0.422%	44,828,457	+4.056%
2024-10-31	575.5600	575.6300	568.4400	568.64	-1.960%	59,909,578	+4.495%
2024-10-30	581.2900	583.3200	579.2900	580.01	-0.303%	40,574,283	+2.447%
2024-10-29	579.8500	582.9070	578.4300	581.77	+0.162%	41,940,377	+2.137%
2024-10-28	582.5800	582.7100	580.5200	580.83	+0.309%	29,654,704	+2.302%
2024-10-25	581.5100	584.4600	578.0800	579.04	-0.035%	46,940,935	+2.618%
2024-10-24	579.9800	580.0600	576.5700	579.24	+0.216%	34,897,444	+2.583%
2024-10-23	581.2600	581.7086	574.4150	577.99	-0.914%	49,278,112	+2.805%
2024-10-22	581.0500	584.5000	580.3800	583.32	-0.053%	34,146,549	+1.865%
2024-10-21	583.8500	584.8500	580.6001	583.63	-0.164%	35,957,860	+1.811%
2024-10-18	584.0700	585.3900	582.5800	584.59	+0.385%	37,412,809	+1.644%
2024-10-17	585.9100	586.1200	582.1600	582.35	+0.009%	34,342,753	+2.035%
2024-10-16	579.7800	582.8300	578.9600	582.30	+0.435%	30,710,995	+2.044%
2024-10-15	584.5900	584.9000	578.5450	579.78	-0.777%	54,177,417	+2.487%
2024-10-14	581.2200	585.2700	580.7300	584.32	+0.818%	36,194,866	+1.691%
2024-10-11	576.0500	580.3300	575.9100	579.58	+0.599%	42,223,198	+2.523%
2024-10-10	575.7700	577.5800	574.4900	576.13	-0.175%	44,020,938	+3.136%
2024-10-09	573.1600	577.7100	572.5500	577.14	+0.693%	37,878,456	+2.956%
2024-10-08	570.4200	573.7800	569.5299	573.17	+0.946%	37,343,183	+3.669%
2024-10-07	571.3000	571.9599	566.6300	567.80	-0.904%	49,940,658	+4.650%
2024-10-04	572.3500	573.3600	568.1000	572.98	+0.909%	42,988,748	+3.703%
2024-10-03	567.3600	569.8025	565.4900	567.82	-0.183%	40,222,890	+4.646%
2024-10-02	567.7100	569.9000	565.2700	568.86	+0.042%	36,954,096	+4.455%
2024-10-01	573.4000	574.0622	566.0000	568.62	-0.896%	72,618,145	+4.499%
2024-09-30	570.4200	574.3800	568.0800	573.76	+0.401%	62,335,196	+3.562%
2024-09-27	573.3900	574.2200	570.4200	571.47	-0.145%	41,979,765	+3.977%
2024-09-26	574.3800	574.7100	569.9000	572.30	+0.396%	48,272,986	+3.827%
2024-09-25	571.1400	571.8900	568.9100	570.04	-0.221%	38,202,261	+4.238%
2024-09-24	570.4800	571.3600	567.6000	571.30	+0.286%	46,489,998	+4.008%
2024-09-23	569.3400	570.3325	568.1000	569.67	+0.250%	43,858,373	+4.306%
2024-09-20	567.8400	569.3100	565.1700	568.25	-0.478%	76,511,430	+4.567%
2024-09-19	571.0100	572.8800	568.0800	570.98	+1.706%	74,787,929	+4.067%
2024-09-18	563.7400	568.6900	560.8300	561.40	-0.297%	59,038,884	+5.843%
2024-09-17	565.1000	566.5800	560.7950	563.07	+0.041%	49,174,813	+5.529%
2024-09-16	561.7400	563.1100	559.9000	562.84	+0.148%	36,162,873	+5.572%
2024-09-13	559.7100	563.0300	559.4500	562.01	+0.522%	39,302,797	+5.728%
2024-09-12	555.0100	559.4000	552.7400	559.09	+0.842%	51,859,135	+6.280%
2024-09-11	548.7000	555.3600	539.9600	554.42	+1.026%	75,188,663	+7.175%
2024-09-10	548.3600	549.1500	543.3800	548.79	+0.436%	36,362,274	+8.275%
2024-09-09	544.6500	547.7100	542.6800	546.41	+1.120%	40,320,265	+8.746%
2024-09-06	549.9400	551.6000	539.4400	540.36	-1.683%	68,474,879	+9.964%
2024-09-05	550.8900	553.7995	547.1000	549.61	-0.243%	44,221,714	+8.113%
2024-09-04	550.2000	554.4300	549.4600	550.95	-0.205%	47,187,878	+7.850%
2024-09-03	560.4700	560.8100	549.5100	552.08	-2.058%	60,572,158	+7.629%
2024-08-30	560.7700	564.2000	557.1400	563.68	+0.955%	61,635,914	+5.414%
2024-08-29	560.3100	563.6800	557.1800	558.35	+0.009%	38,658,614	+6.421%
2024-08-28	561.2100	561.6500	555.0400	558.30	-0.581%	40,558,700	+6.430%
2024-08-27	559.4900	562.0600	558.3200	561.56	+0.137%	32,029,663	+5.812%
2024-08-26	563.1800	563.9100	559.0500	560.79	-0.238%	35,144,494	+5.958%
2024-08-23	559.5300	563.0900	557.2900	562.13	+1.063%	49,663,754	+5.705%
2024-08-22	562.5600	563.1800	554.9800	556.22	-0.785%	55,852,753	+6.828%
2024-08-21	559.7700	562.1100	557.9900	560.62	+0.344%	41,486,103	+5.990%
2024-08-20	559.1500	560.8400	557.3250	558.70	-0.163%	33,693,989	+6.354%
2024-08-19	554.7300	559.6100	553.8600	559.61	+0.956%	38,648,958	+6.181%
2024-08-16	551.4200	555.0200	551.2600	554.31	+0.224%	44,368,969	+7.196%
2024-08-15	549.5000	553.3600	548.8800	553.07	+1.714%	60,762,738	+7.437%
2024-08-14	542.8500	544.9600	540.1200	543.75	+0.315%	42,362,522	+9.278%
2024-08-13	536.5300	542.2800	536.2800	542.04	+1.645%	50,110,167	+9.623%
2024-08-12	534.2100	535.7300	530.9500	533.27	+0.053%	42,533,175	+11.426%
2024-08-09	529.8100	534.5100	528.5600	532.99	+0.441%	45,425,963	+11.484%
2024-08-08	523.9100	531.2900	521.8400	530.65	+2.312%	63,269,260	+11.976%
2024-08-07	528.4700	531.5900	518.0519	518.66	-0.668%	70,486,085	+14.564%
2024-08-06	519.2200	529.7500	517.8700	522.15	+0.922%	84,436,699	+13.799%
2024-08-05	511.6400	523.5800	510.2700	517.38	-2.912%	146,018,265	+14.848%
2024-08-02	535.7500	536.9900	528.6000	532.90	-1.862%	82,782,352	+11.503%
2024-08-01	552.5700	554.8688	539.4300	543.01	-1.416%	75,433,227	+9.427%
2024-07-31	548.9800	553.5000	547.5799	550.81	+1.625%	65,493,213	+7.877%
2024-07-30	546.2600	547.3400	538.5150	542.00	-0.507%	46,698,790	+9.631%
2024-07-29	546.0200	547.0500	542.7200	544.76	+0.059%	38,782,837	+9.076%
2024-07-26	542.2800	547.1900	541.4900	544.44	+1.120%	53,395,294	+9.140%
2024-07-25	541.3500	547.4550	537.4500	538.41	-0.521%	61,109,252	+10.362%
2024-07-24	548.8600	549.1700	540.2900	541.23	-2.266%	74,471,646	+9.787%
2024-07-23	554.5400	556.7350	553.2750	553.78	-0.157%	34,305,474	+7.299%
2024-07-22	553.0000	555.2700	551.0200	554.65	+1.031%	43,079,133	+7.131%
2024-07-19	552.4200	554.0800	547.9100	548.99	-0.664%	64,684,164	+8.235%
2024-07-18	558.5100	559.5200	550.4300	552.66	-0.768%	56,212,063	+7.516%
2024-07-17	558.8000	560.5100	556.6100	556.94	-1.402%	56,363,332	+6.690%
2024-07-16	562.8650	565.1600	562.1000	564.86	+0.593%	36,395,318	+5.194%
2024-07-15	562.0300	564.8371	559.6300	561.53	+0.275%	39,747,529	+5.818%
2024-07-12	557.6300	563.6700	557.1500	559.99	+0.631%	52,036,648	+6.109%
2024-07-11	561.4400	562.3300	555.8300	556.48	-0.862%	52,706,585	+6.778%
2024-07-10	557.0700	561.6700	556.7700	561.32	+0.990%	38,356,194	+5.858%
2024-07-09	556.2600	557.1800	555.5200	555.82	+0.097%	27,267,633	+6.905%
2024-07-08	555.4400	556.2501	554.1900	555.28	+0.115%	35,042,786	+7.009%
2024-07-05	551.7700	555.0500	551.1200	554.64	+0.577%	40,482,332	+7.133%
2024-07-03	548.6900	551.8300	548.6500	551.46	+0.446%	32,745,296	+7.750%
2024-07-02	543.7000	549.0100	543.6500	549.01	+0.673%	40,387,980	+8.231%
2024-07-01	545.6300	545.8800	542.5200	545.34	+0.206%	39,768,188	+8.960%
2024-06-28	547.1600	550.2800	542.9500	544.22	-0.394%	74,580,583	+9.184%
2024-06-27	545.3700	546.9600	544.6100	546.37	+0.158%	34,948,595	+8.754%
2024-06-26	543.6900	546.2400	543.0300	545.51	+0.125%	38,408,871	+8.926%
2024-06-25	543.9900	545.2000	542.4400	544.83	+0.385%	38,253,579	+9.062%
2024-06-24	544.3300	546.9500	542.6200	542.74	-0.325%	45,142,961	+9.482%
2024-06-21	544.4000	545.6500	543.0200	544.51	-0.455%	62,463,451	+9.126%
2024-06-20	549.4400	550.1200	545.1800	547.00	-0.272%	70,302,302	+8.629%
2024-06-18	547.1600	548.6200	546.7300	548.49	+0.254%	41,040,714	+8.334%
2024-06-17	542.0800	548.5300	541.6072	547.10	+0.796%	55,644,455	+8.609%
2024-06-14	540.8800	542.8100	539.8500	542.78	+0.061%	39,506,074	+9.473%
2024-06-13	543.1500	543.3250	539.5900	542.45	+0.201%	44,408,457	+9.540%
2024-06-12	541.6300	544.1200	540.3000	541.36	+0.821%	62,925,319	+9.761%
2024-06-11	534.0700	537.0100	532.0500	536.95	+0.241%	35,439,089	+10.662%
2024-06-10	533.1800	535.9900	532.5700	535.66	+0.309%	35,296,725	+10.929%
2024-06-07	533.6600	536.8900	532.5350	534.01	-0.122%	43,131,322	+11.271%
2024-06-06	534.9800	535.4200	532.6800	534.66	-0.002%	30,346,423	+11.136%
2024-06-05	530.7700	534.6900	528.7254	534.67	+1.189%	47,512,476	+11.134%
2024-06-04	526.4600	529.1500	524.9600	528.39	+0.112%	33,998,893	+12.455%
2024-06-03	529.0200	529.3100	522.6000	527.80	+0.082%	46,822,158	+12.581%
2024-05-31	523.5900	527.5000	518.3600	527.37	+0.911%	90,193,041	+12.672%
2024-05-30	524.5200	525.2000	521.3300	522.61	-0.663%	45,453,300	+13.699%
2024-05-29	525.6800	527.3100	525.3700	526.10	-0.700%	44,751,381	+12.944%
2024-05-28	530.2700	530.5100	527.1100	529.81	+0.070%	36,263,860	+12.153%
2024-05-24	527.8500	530.2700	526.8810	529.44	+0.662%	41,239,368	+12.232%
2024-05-23	532.9600	533.0700	524.7200	525.96	-0.730%	56,651,841	+12.974%
2024-05-22	530.6500	531.3800	527.6000	529.83	-0.288%	47,734,744	+12.149%
2024-05-21	529.2800	531.5200	529.0700	531.36	+0.245%	33,382,000	+11.826%
2024-05-20	529.5700	531.5601	529.1700	530.06	+0.115%	37,711,090	+12.101%
2024-05-17	528.8100	529.5200	527.3200	529.45	+0.144%	59,151,072	+12.230%
2024-05-16	529.8800	531.5218	528.5400	528.69	-0.206%	50,203,330	+12.391%
2024-05-15	525.8300	530.0800	525.1800	529.78	+1.238%	59,427,333	+12.160%
2024-05-14	521.1100	523.8300	520.5600	523.30	+0.459%	57,521,901	+13.549%
2024-05-13	522.5600	522.6700	519.7400	520.91	+0.013%	36,692,999	+14.070%
2024-05-10	521.8100	522.6350	519.5900	520.84	+0.129%	52,201,942	+14.085%
2024-05-09	517.3800	520.2074	516.7050	520.17	+0.576%	43,583,253	+14.232%
2024-05-08	515.2600	517.7400	515.1400	517.19	+0.010%	42,012,599	+14.890%
2024-05-07	517.5600	518.5700	516.4500	517.14	+0.110%	50,977,654	+14.901%
2024-05-06	513.7500	516.6100	513.3000	516.57	+1.033%	47,236,717	+15.028%
2024-05-03	511.1600	512.5500	508.5600	511.29	+1.240%	71,890,647	+16.216%
2024-05-02	504.1500	505.8900	499.5500	505.03	+0.935%	62,276,093	+17.656%
2024-05-01	501.3800	508.1900	499.8650	500.35	-0.325%	80,203,062	+18.757%
2024-04-30	508.5600	509.5600	501.9800	501.98	-1.584%	76,578,307	+18.371%
2024-04-29	510.0900	510.7500	507.2500	510.06	+0.354%	44,833,100	+16.496%
2024-04-26	506.3500	509.8800	505.7000	508.26	+0.947%	63,300,432	+16.909%
2024-04-25	499.1800	504.2700	497.4900	503.49	-0.380%	69,076,388	+18.016%
2024-04-24	506.5600	507.3700	503.1300	505.41	-0.047%	55,926,114	+17.568%
2024-04-23	501.7800	506.0900	499.5328	505.65	+1.187%	64,524,650	+17.512%
2024-04-22	497.8300	502.3800	495.4300	499.72	+0.921%	67,917,950	+18.907%
2024-04-19	499.4400	500.4550	493.8600	495.16	-0.873%	101,688,674	+20.002%
2024-04-18	501.9800	504.1300	498.5600	499.52	-0.206%	74,440,556	+18.954%
2024-04-17	506.0500	506.2200	499.1200	500.55	-0.592%	75,550,490	+18.709%
2024-04-16	504.9400	506.5000	502.2100	503.53	-0.182%	73,338,462	+18.007%
2024-04-15	515.1300	515.3000	503.5800	504.45	-1.253%	91,911,383	+17.792%
2024-04-12	514.3700	515.8150	509.0800	510.85	-1.380%	92,561,094	+16.316%
2024-04-11	515.6800	519.4800	512.0800	518.00	+0.755%	69,873,607	+14.710%
2024-04-10	513.4800	516.1600	512.0900	514.12	-1.001%	82,652,806	+15.576%
2024-04-09	520.5000	520.7500	514.3500	519.32	+0.116%	68,124,385	+14.419%
2024-04-08	519.1500	520.1800	517.8900	518.72	+0.056%	48,331,202	+14.551%
2024-04-05	514.4600	520.4400	514.0100	518.43	+1.045%	74,546,483	+14.615%
2024-04-04	523.5200	523.8674	512.7550	513.07	-1.221%	96,583,574	+15.813%
2024-04-03	517.7200	520.9500	517.6650	519.41	+0.110%	59,155,759	+14.399%
2024-04-02	518.2400	518.9800	516.4800	518.84	-0.636%	74,230,308	+14.525%
2024-04-01	523.8300	524.3800	520.9700	522.16	-0.174%	62,477,540	+13.797%
2024-03-28	523.2100	524.6100	522.7800	523.07	-0.019%	96,294,886	+13.599%
2024-03-27	521.7100	523.2100	519.4850	523.17	+0.840%	82,999,777	+13.577%
2024-03-26	521.2300	521.5800	518.4000	518.81	-0.185%	65,463,744	+14.531%
2024-03-25	519.8000	520.9500	519.6100	519.77	-0.276%	48,512,108	+14.320%
2024-03-22	522.1100	522.6050	520.9700	521.21	-0.190%	78,920,842	+14.004%
2024-03-21	523.3900	524.1100	521.9100	522.20	+0.330%	60,256,112	+13.788%
2024-03-20	515.7700	520.6200	515.0800	520.48	+0.925%	69,594,574	+14.164%
2024-03-19	512.1500	515.9950	511.1200	515.71	+0.556%	60,755,263	+15.220%
2024-03-18	514.0000	515.4800	512.4400	512.86	+0.594%	89,025,817	+15.860%
2024-03-15	510.2100	511.7000	508.1220	509.83	-0.994%	107,646,297	+16.549%
2024-03-14	516.9700	517.1250	511.8200	514.95	-0.198%	110,149,920	+15.390%
2024-03-13	517.1100	517.2900	514.4900	515.97	-0.157%	55,104,088	+15.162%
2024-03-12	513.4500	517.3800	510.8600	516.78	+1.076%	72,869,439	+14.981%
2024-03-11	510.4800	511.8800	508.5000	511.28	-0.086%	62,557,183	+16.218%
2024-03-08	515.4600	518.2201	511.1300	511.72	-0.600%	86,532,535	+16.118%
2024-03-07	513.1400	515.8900	509.8053	514.81	+0.993%	58,639,485	+15.421%
2024-03-06	510.5500	512.0690	508.4200	509.75	+0.507%	68,214,867	+16.567%
2024-03-05	510.2400	510.7000	504.9100	507.18	-0.999%	72,820,623	+17.158%
2024-03-04	512.0300	514.2000	512.0000	512.30	-0.107%	49,799,257	+15.987%
2024-03-01	508.9800	513.2900	508.5600	512.85	+0.939%	76,692,344	+15.862%
2024-02-29	508.0700	509.7400	505.3500	508.08	+0.359%	83,271,045	+16.950%
2024-02-28	505.3300	506.8550	504.9600	506.26	-0.132%	56,506,634	+17.371%
2024-02-27	506.7000	507.1600	504.7500	506.93	+0.186%	48,826,828	+17.215%
2024-02-26	508.3000	508.7500	505.8600	505.99	-0.366%	50,386,738	+17.433%
2024-02-23	509.2700	510.1300	507.1000	507.85	+0.069%	61,321,818	+17.003%
2024-02-22	504.0100	508.4900	503.0200	507.50	+2.070%	76,402,535	+17.084%
2024-02-21	495.4200	497.3700	493.5600	497.21	+0.091%	59,443,671	+19.507%
2024-02-20	497.7200	498.4100	494.4500	496.76	-0.551%	71,736,740	+19.615%
2024-02-16	501.7000	502.8700	498.7500	499.51	-0.498%	75,532,928	+18.957%
2024-02-15	499.2900	502.2000	498.7950	502.01	+0.690%	61,682,960	+18.364%
2024-02-14	496.7900	499.0700	494.4000	498.57	+0.909%	68,360,627	+19.181%
2024-02-13	494.5300	497.0900	490.7150	494.08	-1.377%	113,099,199	+20.264%
2024-02-12	501.1700	503.5000	500.2400	500.98	-0.044%	56,502,283	+18.608%
2024-02-09	498.8400	501.6500	498.4900	501.20	+0.578%	63,579,375	+18.555%
2024-02-08	498.1000	498.7100	497.2600	498.32	+0.044%	52,312,096	+19.241%
2024-02-07	496.2900	498.5300	495.3600	498.10	+0.834%	70,413,706	+19.293%
2024-02-06	493.5200	494.3200	492.0500	493.98	+0.290%	55,918,602	+20.288%
2024-02-05	493.6950	494.3778	490.2300	492.55	-0.364%	75,677,102	+20.637%
2024-02-02	489.6500	496.0500	489.3000	494.35	+1.053%	99,228,192	+20.198%
2024-02-01	484.6300	489.2300	483.8000	489.20	+1.309%	91,891,637	+21.464%
2024-01-31	488.6200	489.0813	482.8600	482.88	-1.632%	126,011,061	+23.053%
2024-01-30	490.5600	491.6200	490.1100	490.89	-0.077%	57,658,386	+21.045%
2024-01-29	487.7300	491.4150	487.1700	491.27	+0.792%	61,322,751	+20.952%
2024-01-26	487.5900	489.1200	486.5400	487.41	-0.127%	77,030,572	+21.910%
2024-01-25	487.5750	488.3050	485.3900	488.03	+0.544%	72,504,989	+21.755%
2024-01-24	487.8100	488.7700	484.8819	485.39	+0.109%	81,725,039	+22.417%
2024-01-23	484.0100	485.1050	482.8900	484.86	+0.292%	49,699,297	+22.551%
2024-01-22	484.0100	485.2200	482.7800	483.45	+0.211%	75,742,531	+22.908%
2024-01-19	477.6500	482.7200	476.5374	482.43	+1.247%	110,834,483	+23.168%
2024-01-18	474.0100	477.0600	472.4200	476.49	+0.889%	91,856,248	+24.704%
2024-01-17	471.8200	472.7900	469.8700	472.29	-0.556%	68,843,871	+25.813%
2024-01-16	475.2600	476.6098	473.0600	474.93	-0.367%	84,814,870	+25.113%
2024-01-12	477.8400	478.6000	475.2300	476.68	+0.069%	58,026,420	+24.654%
2024-01-11	477.5900	478.1200	472.2600	476.35	-0.044%	77,910,013	+24.740%
2024-01-10	474.1600	477.4481	473.8700	476.56	+0.566%	67,300,640	+24.685%
2024-01-09	471.8700	474.9300	471.3500	473.88	-0.152%	65,613,439	+25.390%
2024-01-08	468.4300	474.7500	468.3000	474.60	+1.428%	74,667,074	+25.200%
2024-01-05	467.4900	470.4400	466.4300	467.92	+0.137%	86,118,913	+26.988%
2024-01-04	468.3000	470.9600	467.0500	467.28	-0.322%	84,202,339	+27.161%
2024-01-03	470.4300	471.1900	468.1700	468.79	-0.817%	103,577,866	+26.752%
2024-01-02	472.1600	473.6700	470.4900	472.65	-0.560%	122,985,393	+25.717%
2023-12-29	476.4900	477.0300	473.3000	475.31	-0.289%	122,133,149	+25.013%
2023-12-28	476.8800	477.5500	476.2600	476.69	+0.038%	77,158,116	+24.651%
2023-12-27	475.4400	476.6600	474.8900	476.51	+0.181%	67,999,311	+24.698%
2023-12-26	474.0700	476.5800	473.9900	475.65	+0.422%	55,386,952	+24.924%
2023-12-22	473.8600	475.3800	471.7000	473.65	+0.201%	67,160,419	+25.451%
2023-12-21	471.3300	472.9750	468.8400	472.70	+0.948%	86,136,465	+25.703%
2023-12-20	473.9600	475.8950	467.8200	468.26	-1.386%	102,920,959	+26.895%
2023-12-19	472.5300	474.9200	472.4500	474.84	+0.608%	55,261,805	+25.137%
2023-12-18	470.9800	472.9800	469.8929	471.97	+0.563%	70,375,285	+25.898%
2023-12-15	469.4900	470.7000	467.4263	469.33	-0.568%	141,553,673	+26.606%
2023-12-14	472.5000	473.7300	469.2500	472.01	+0.321%	118,424,368	+25.887%
2023-12-13	464.4900	470.7599	464.1200	470.50	+1.379%	93,221,960	+26.291%
2023-12-12	461.6300	464.2000	460.6000	464.10	+0.457%	68,327,617	+28.033%
2023-12-11	459.6900	462.1700	459.4700	461.99	+0.389%	64,895,247	+28.618%
2023-12-08	457.4600	460.7450	457.2100	460.20	+0.430%	82,769,404	+29.118%
2023-12-07	456.9100	458.9000	456.2900	458.23	+0.763%	66,475,446	+29.673%
2023-12-06	458.8100	458.8400	454.3100	454.76	-0.403%	69,124,685	+30.662%
2023-12-05	455.2600	457.5900	454.8700	456.60	-0.020%	69,793,469	+30.136%
2023-12-04	455.6000	459.1206	454.3400	456.69	-0.525%	72,430,888	+30.110%
2023-12-01	455.7700	459.6500	455.1600	459.10	+0.592%	88,983,400	+29.427%
2023-11-30	455.4800	456.7600	453.3400	456.40	+0.394%	79,752,700	+30.193%
2023-11-29	457.1500	458.3200	454.2000	454.61	-0.070%	63,140,992	+30.705%
2023-11-28	454.0800	456.2700	453.5000	454.93	+0.099%	62,083,811	+30.614%
2023-11-27	454.6500	455.4901	454.0799	454.48	-0.180%	50,412,985	+30.743%
2023-11-24	455.0700	455.5000	454.7300	455.30	+0.062%	29,667,375	+30.507%

.dark-mode .BBcn8F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBcn8F{ 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