Home

SPDR S&P 500 ETF Trust (SPY)

607.74
+2.70 (0.45%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025603.96606.60600.72605.0439,215,283605.04
1/29/2025603.72604.13599.22601.8137,052,615601.81
1/28/2025600.62605.37597.25604.5244,344,170604.52
1/27/2025594.81599.69594.64599.3770,049,617599.37
1/24/2025609.81610.78606.80607.9734,751,223607.97
1/23/2025605.80609.75605.52609.7541,182,350609.75
1/22/2025605.92607.82605.36606.4448,174,782606.44
1/21/2025600.67603.06598.67603.0542,426,887603.05
1/17/2025596.96599.36595.61597.5858,946,490597.58
1/16/2025594.17594.35590.93591.6444,363,734591.64
1/15/2025590.33593.94589.20592.7856,812,677592.78
1/14/2025584.36585.00578.35582.1948,322,154582.19
1/13/2025575.77581.75575.35581.3947,997,227581.39
1/10/2025585.88585.95578.55580.4973,248,137580.49
1/08/2025588.70590.58585.20589.4947,680,588589.49
1/07/2025597.42597.75586.78588.6361,360,437588.63
1/06/2025596.27599.70593.60595.3647,668,109595.36
1/03/2025587.53592.60586.43591.9537,888,932591.95
1/02/2025589.39591.13580.50584.6450,581,306584.64
12/31/2024588.220.00588.22586.080586.08
12/30/2024587.89591.74584.41588.2256,484,066588.22
12/27/2024597.54597.78590.76595.0164,969,352595.01
12/26/2024599.50602.48598.08601.3441,218,806601.34
12/24/2024596.06601.34595.47601.3033,160,499601.30
12/23/2024590.89595.30587.66594.6957,576,124594.69
12/20/2024581.77595.75580.91591.15127,409,641591.15
12/19/2024591.36593.00586.02586.4766,513,011584.50
12/18/2024603.98606.40585.89586.28107,730,261584.32
12/17/2024604.19605.17602.88604.2956,477,208602.26
12/16/2024606.00607.78605.21606.7943,764,116604.76
12/13/2024606.40607.13602.81604.2136,105,011602.18
12/12/2024606.58607.16604.33604.3331,291,788602.30
12/11/2024605.78608.43605.50607.4628,689,377605.42
12/10/2024605.37605.80602.13602.8037,228,155600.78
12/09/2024607.69607.86604.08604.6834,688,518602.65
12/06/2024607.44609.07607.02607.8131,518,492605.77
12/05/2024607.66608.48606.30606.6628,754,586604.63
12/04/2024605.63607.91604.95607.6642,649,175605.62
12/03/2024603.39604.16602.34603.9126,878,287601.88
12/02/2024602.97604.32602.47603.6331,698,630601.61
11/29/2024599.66603.35599.38602.5530,177,489600.53
11/27/2024600.46600.85597.28598.8334,000,362596.82
11/26/2024598.80601.33598.07600.6545,852,627598.64
11/25/2024599.52600.86595.20597.5341,946,153595.53
11/22/2024593.66596.15593.15595.5138,226,858593.51
11/21/2024593.40595.12587.45593.6746,753,480591.68
11/20/2024590.38590.79584.63590.5049,855,557588.52
11/19/2024584.71591.04584.03590.3049,281,229588.32
11/18/2024586.22589.49585.34588.1537,023,015586.18
11/15/2024589.72590.20583.86585.7576,946,288583.79
11/14/2024597.32597.81592.65593.3538,781,764591.36
11/13/2024597.37599.23594.96597.1947,057,268595.19
11/12/2024598.68599.29594.37596.9042,960,737594.90
11/11/2024599.81600.17597.00598.7637,670,203596.75
11/08/2024596.17599.64596.16598.1946,475,115596.18
11/07/2024593.08596.65593.00595.6147,155,884593.61
11/06/2024589.20591.93585.39591.0467,952,804589.06
11/05/2024570.74576.74570.52576.7039,513,927574.77
11/04/2024571.18572.50567.89569.8138,355,057567.90
11/01/2024571.32575.55570.62571.0445,862,678569.13
10/31/2024575.56575.63568.44568.6460,143,477566.73