SPDR® S&P 500® ETF Trust

SPY
🏛️ usa →
661.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 475.64 476.86 474.67 474.96 65.2M
2021-12-30 477.93 479.00 475.67 476.16 55.3M
2021-12-29 476.98 478.56 475.92 477.48 54.5M
2021-12-28 477.72 478.81 476.06 476.87 47.3M
2021-12-27 472.06 477.31 472.01 477.26 56.8M
2021-12-23 468.75 472.19 468.64 470.60 56.4M
2021-12-22 462.79 467.81 462.58 467.69 58.9M
2021-12-21 458.61 463.21 456.31 463.06 69.8M
2021-12-20 454.48 455.40 451.14 454.98 107.1M
2021-12-17 461.55 464.74 458.06 459.87 135.6M
2021-12-16 472.57 472.87 464.80 466.45 116.6M
2021-12-15 463.42 470.86 460.74 470.60 116.9M
2021-12-14 463.09 465.74 460.25 463.36 97.3M
2021-12-13 470.19 470.56 466.27 466.57 87.7M
2021-12-10 469.23 470.90 466.51 470.74 77.2M
2021-12-09 468.15 469.63 466.14 466.35 61.3M
2021-12-08 468.70 470.00 466.83 469.52 72.2M
2021-12-07 464.41 468.88 458.66 468.28 95.5M
2021-12-06 456.13 460.79 453.56 458.79 99.0M
2021-12-03 459.17 460.30 448.92 453.42 137.3M
2021-12-02 450.73 459.07 450.31 457.40 127.6M
2021-12-01 461.64 464.67 450.29 450.50 132.5M
2021-11-30 462.00 464.03 455.30 455.56 148.6M
2021-11-29 464.07 466.56 461.73 464.60 86.3M
2021-11-26 462.34 463.90 457.77 458.97 112.7M
2021-11-24 466.06 469.57 465.19 469.44 61.9M
2021-11-23 467.22 469.10 464.45 468.19 73.2M
2021-11-22 470.89 473.54 467.35 467.57 72.8M
2021-11-19 469.61 470.94 468.50 468.89 57.3M
2021-11-18 469.24 470.01 466.34 469.73 50.6M
2021-11-17 469.00 469.19 467.48 468.14 47.9M
2021-11-16 467.15 470.49 467.07 469.28 48.9M
2021-11-15 468.64 468.81 466.23 467.43 47.0M
2021-11-12 465.12 467.86 464.11 467.27 53.5M
2021-11-11 465.21 465.29 463.75 463.77 34.8M
2021-11-10 465.58 467.38 462.04 463.62 69.4M
2021-11-09 469.32 469.57 465.88 467.38 51.1M
2021-11-08 469.70 470.23 468.20 468.93 50.4M
2021-11-05 469.28 470.65 466.92 468.53 66.5M
2021-11-04 465.36 467.00 464.99 466.91 52.8M
2021-11-03 461.30 465.15 460.83 464.72 52.5M
2021-11-02 460.22 462.23 460.08 461.90 48.9M
2021-11-01 460.30 460.70 458.20 460.04 48.4M
2021-10-29 455.87 459.56 455.56 459.25 70.2M
2021-10-27 456.45 457.16 453.86 453.94 72.4M
2021-10-26 457.20 458.49 455.56 455.96 56.1M
2021-10-25 454.28 455.90 452.39 455.55 45.2M
2021-10-22 453.13 454.67 451.05 453.12 58.8M
2021-10-21 451.77 453.83 451.31 453.59 41.3M
2021-10-20 451.13 452.73 451.01 452.41 49.6M
2021-10-19 448.92 450.71 448.27 450.64 47.0M
2021-10-18 443.97 447.55 443.27 447.19 62.2M
2021-10-15 444.75 446.26 444.09 445.87 66.3M
2021-10-14 439.08 442.66 438.58 442.50 70.2M
2021-10-13 434.71 436.05 431.54 435.18 73.0M
2021-10-12 435.67 436.10 432.78 433.62 71.2M
2021-10-11 437.16 440.26 434.62 434.69 65.2M
2021-10-08 439.48 439.89 437.19 437.86 74.6M
2021-10-07 438.39 441.68 438.20 438.66 72.4M
2021-10-06 429.27 435.12 427.54 434.90 113.0M
2021-10-05 430.24 435.49 429.39 433.10 90.7M
2021-10-04 433.00 433.96 426.36 428.64 128.6M
2021-10-01 430.98 436.03 427.23 434.24 129.2M
2021-09-30 436.02 436.77 428.78 429.14 140.5M
2021-09-29 435.19 437.04 433.85 434.45 82.3M
2021-09-28 439.69 440.04 432.94 433.72 130.4M
2021-09-27 442.81 444.05 441.90 442.64 61.4M
2021-09-24 441.44 444.67 441.21 443.91 62.1M
2021-09-23 439.85 444.89 439.60 443.18 76.4M
2021-09-22 436.05 440.03 433.75 437.86 102.4M
2021-09-21 436.53 437.91 433.07 433.63 92.5M
2021-09-20 434.88 436.56 428.86 434.04 166.4M
2021-09-17 444.92 445.37 441.02 441.40 118.4M
2021-09-16 447.32 448.36 444.02 447.17 77.8M
2021-09-15 444.62 448.41 443.44 447.88 78.8M
2021-09-14 448.12 448.34 443.22 444.17 78.2M
2021-09-13 448.64 448.92 444.11 446.58 83.7M
2021-09-10 451.04 451.49 445.31 445.44 89.9M
2021-09-09 450.70 452.57 448.72 448.98 58.0M
2021-09-08 450.89 451.67 448.86 450.91 56.2M
2021-09-07 452.71 452.81 450.74 451.46 51.7M
2021-09-03 451.98 453.63 451.55 453.08 47.2M
2021-09-02 453.32 454.05 451.91 453.19 42.8M
2021-09-01 452.56 453.11 451.55 451.80 48.7M
2021-08-31 452.13 452.49 450.92 451.56 59.3M
2021-08-30 450.97 453.07 450.71 452.23 48.4M
2021-08-27 447.12 450.65 447.06 450.25 77.2M
2021-08-26 448.61 448.86 446.16 446.26 57.8M
2021-08-25 448.17 449.46 447.77 448.91 40.5M
2021-08-24 447.97 448.54 447.42 447.97 38.7M
2021-08-23 445.16 448.23 443.44 447.26 55.0M
2021-08-20 440.23 443.71 439.71 443.36 72.0M
2021-08-19 436.27 441.14 436.12 439.86 92.8M
2021-08-18 442.96 444.63 438.92 439.18 89.4M
2021-08-17 444.24 444.96 440.85 444.04 92.7M
2021-08-16 444.53 447.11 442.87 446.97 73.9M
2021-08-13 445.59 445.94 445.07 445.92 39.5M
2021-08-12 443.62 445.26 442.66 445.11 38.9M
2021-08-11 443.82 443.88 442.62 443.78 44.0M
2021-08-10 442.61 443.44 441.88 442.68 43.3M
2021-08-09 442.46 442.80 441.31 442.13 41.2M
2021-08-06 442.10 442.94 441.80 442.49 46.9M
2021-08-05 440.22 441.85 439.88 441.76 39.0M
2021-08-04 439.78 441.12 438.73 438.98 46.7M
2021-08-03 438.44 441.28 436.10 441.15 58.1M
2021-08-02 440.34 440.93 437.21 437.59 58.8M
2021-07-30 437.91 440.06 437.77 438.51 69.0M
2021-07-29 439.82 441.80 439.81 440.65 47.4M
2021-07-28 439.68 440.30 437.31 438.83 52.5M
2021-07-27 439.91 439.94 435.99 439.01 67.4M
2021-07-26 439.31 441.03 439.26 441.02 43.7M
2021-07-23 437.52 440.30 436.79 439.94 63.8M
2021-07-22 434.74 435.72 433.69 435.46 47.9M
2021-07-21 432.34 434.70 431.01 434.55 64.7M
2021-07-20 425.68 432.42 424.83 431.06 99.6M
2021-07-19 426.19 431.41 421.97 424.97 148.0M
2021-07-16 436.01 436.06 430.92 431.34 75.9M
2021-07-15 434.81 435.53 432.72 434.75 55.1M
2021-07-14 437.40 437.92 434.91 436.24 64.1M
2021-07-13 436.24 437.84 435.31 435.59 52.9M
2021-07-12 435.43 437.35 434.97 437.08 52.9M
2021-07-09 432.53 435.84 430.71 435.52 76.2M
2021-07-08 428.78 431.73 427.52 430.92 97.6M
2021-07-07 433.66 434.76 431.51 434.46 63.5M
2021-07-06 433.78 434.01 430.01 432.93 68.7M
2021-07-02 431.67 434.10 430.52 433.72 57.7M
2021-07-01 428.87 430.60 428.80 430.43 53.4M
2021-06-30 427.21 428.78 427.18 428.06 64.8M
2021-06-29 427.88 428.56 427.13 427.70 36.0M
2021-06-28 427.17 427.65 425.89 427.47 53.2M
2021-06-25 425.90 427.09 425.55 426.61 58.1M
2021-06-24 424.89 425.55 424.62 425.10 45.1M
2021-06-23 423.19 424.05 422.51 422.60 49.4M
2021-06-22 420.85 424.00 420.08 423.11 57.7M
2021-06-21 416.80 421.06 415.93 420.86 72.8M
2021-06-18 417.09 417.83 414.70 414.92 118.7M
2021-06-17 421.67 423.02 419.32 421.97 90.9M
2021-06-16 424.63 424.87 419.92 422.11 80.4M
2021-06-15 425.42 425.46 423.54 424.48 51.5M
2021-06-14 424.43 425.37 423.10 425.26 42.4M
2021-06-11 424.20 424.43 422.82 424.31 45.6M
2021-06-10 422.96 424.63 421.55 423.61 51.0M
2021-06-09 423.18 423.26 421.41 421.65 48.4M
2021-06-08 423.11 423.21 420.32 422.28 47.1M
2021-06-07 422.59 422.78 421.19 422.19 51.6M
2021-06-04 420.75 422.92 418.84 422.60 55.9M
2021-06-03 417.85 419.99 416.28 418.77 58.1M
2021-06-02 420.37 421.23 419.29 420.33 49.1M
2021-06-01 422.57 422.72 419.20 419.67 54.2M
2021-05-28 420.97 421.25 419.79 420.04 58.5M
2021-05-27 420.17 420.72 418.99 419.29 56.7M
2021-05-26 418.87 419.61 417.76 419.07 43.1M
2021-05-25 420.33 420.71 417.62 418.24 57.5M
2021-05-24 417.34 420.32 417.08 419.17 51.4M
2021-05-21 416.87 418.20 414.45 414.94 76.6M
2021-05-20 411.80 416.63 411.67 415.28 78.0M
2021-05-19 406.92 411.05 405.33 410.86 106.5M
2021-05-18 415.80 416.06 411.77 411.94 59.8M
2021-05-17 415.39 416.39 413.36 415.52 65.1M
2021-05-14 413.21 417.49 413.18 416.58 82.2M
2021-05-13 407.07 412.35 407.02 410.28 106.4M
2021-05-12 411.23 412.59 404.00 405.41 134.8M
2021-05-11 413.10 415.27 410.06 414.21 116.9M
2021-05-10 422.50 422.74 417.81 417.94 81.9M
2021-05-07 419.89 422.82 419.16 422.12 67.7M
2021-05-06 415.83 419.21 413.68 419.07 74.3M
2021-05-05 417.38 417.63 415.15 415.75 60.2M
2021-05-04 416.07 416.60 411.67 415.62 101.7M
2021-05-03 419.43 419.84 417.67 418.20 68.1M
2021-04-30 417.63 418.54 416.34 417.30 85.6M
2021-04-29 420.32 420.72 416.44 420.06 78.7M
2021-04-28 417.81 419.01 416.90 417.40 51.2M
2021-04-27 417.93 418.14 416.30 417.52 51.5M
2021-04-26 417.44 418.22 416.81 417.61 52.2M
2021-04-23 412.87 418.25 412.79 416.74 73.3M
2021-04-22 415.89 416.78 411.13 412.27 97.6M
2021-04-21 411.51 416.29 411.36 416.07 66.8M
2021-04-20 413.91 415.09 410.59 412.17 82.1M
2021-04-19 416.26 416.74 413.79 415.21 78.7M
2021-04-16 417.25 417.91 415.73 417.26 82.0M
2021-04-15 413.74 416.16 413.69 415.87 60.2M
2021-04-14 412.83 413.96 410.87 411.45 61.8M
2021-04-13 411.53 413.53 411.12 412.86 56.6M
2021-04-12 410.85 411.93 410.20 411.64 56.9M
2021-04-09 408.39 411.67 408.26 411.49 61.2M
2021-04-08 407.93 408.58 406.93 408.52 57.9M
2021-04-07 405.94 406.96 405.45 406.59 55.8M
2021-04-06 405.76 407.24 405.40 406.12 62.0M
2021-04-05 403.46 406.94 403.38 406.36 91.8M
2021-04-01 398.40 400.67 398.18 400.61 99.7M
2021-03-31 395.34 398.00 395.31 396.33 112.7M
2021-03-30 394.42 395.45 393.02 394.73 76.3M
2021-03-29 394.40 396.75 392.81 395.78 108.1M
2021-03-26 390.93 396.41 390.29 395.98 114.4M
2021-03-25 385.98 390.55 383.90 389.70 116.1M
2021-03-24 391.00 392.75 387.47 387.52 97.6M
2021-03-23 391.91 393.46 388.66 389.50 90.7M
2021-03-22 390.03 394.07 389.97 392.59 73.8M
2021-03-19 389.88 391.57 387.15 389.48 113.6M
2021-03-18 394.48 396.72 390.75 391.48 115.4M
2021-03-17 394.53 398.12 393.30 397.26 98.0M
2021-03-16 397.07 397.83 395.08 395.91 73.7M
2021-03-15 394.33 396.69 392.03 396.41 73.6M
2021-03-12 392.07 394.21 391.20 394.06 64.7M
2021-03-11 392.23 395.65 391.74 393.53 86.2M
2021-03-10 389.69 391.40 388.17 389.58 109.9M
2021-03-09 385.85 389.91 381.73 387.17 113.6M
2021-03-08 384.66 387.68 381.42 381.72 123.1M
2021-03-05 380.46 384.76 372.64 383.63 152.0M
2021-03-04 381.22 384.00 371.88 376.70 183.4M
2021-03-03 385.79 386.83 381.31 381.42 119.9M
2021-03-02 389.82 390.07 386.00 386.54 79.6M
2021-03-01 385.59 390.92 380.57 389.58 105.3M
2021-02-26 384.35 385.58 378.23 380.36 152.7M
2021-02-25 390.41 391.88 380.78 382.33 146.7M
2021-02-24 386.33 392.23 385.27 391.77 72.4M
2021-02-23 384.66 388.95 380.20 387.50 107.3M
2021-02-22 387.06 389.62 386.74 387.03 67.4M
2021-02-19 392.07 392.38 389.55 390.03 83.3M
2021-02-18 389.59 391.52 387.74 390.72 59.7M
2021-02-17 390.42 392.66 389.33 392.39 52.8M
2021-02-16 393.96 394.17 391.53 392.30 51.0M
2021-02-12 389.85 392.90 389.77 392.64 50.6M
2021-02-11 391.24 391.69 388.10 390.71 42.9M
2021-02-10 392.12 392.28 387.50 390.08 59.2M
2021-02-09 389.61 390.89 389.17 390.25 35.6M
2021-02-08 389.27 390.56 388.35 390.51 38.5M
2021-02-05 388.20 388.47 386.14 387.71 48.7M
2021-02-04 382.96 386.24 381.97 386.19 47.1M
2021-02-03 382.44 383.70 380.48 381.85 52.4M
2021-02-02 379.65 383.22 376.32 381.55 64.5M
2021-02-01 373.72 377.34 370.38 376.23 75.8M
2021-01-29 375.63 376.67 368.27 370.07 126.8M
2021-01-28 376.36 381.93 375.89 377.63 94.2M
2021-01-27 380.22 380.32 372.01 374.41 123.4M
2021-01-26 385.41 385.85 383.54 383.79 42.7M
2021-01-25 383.67 384.77 378.46 384.39 70.4M
2021-01-22 382.25 384.13 381.84 382.88 53.0M
2021-01-21 384.49 384.95 383.25 384.24 48.0M
2021-01-20 381.11 384.79 380.69 383.89 61.8M
2021-01-19 378.34 379.23 376.75 378.65 51.2M
2021-01-15 376.72 377.58 373.70 375.70 107.2M
2021-01-14 380.59 381.13 378.10 378.46 50.0M
2021-01-13 378.69 380.86 377.85 379.79 45.3M
2021-01-12 378.89 379.86 376.36 378.77 52.5M
2021-01-11 377.85 380.58 377.72 378.69 51.2M
2021-01-08 380.59 381.49 377.10 381.26 71.7M
2021-01-07 376.10 379.90 375.91 379.10 68.8M
2021-01-06 369.71 376.98 369.12 373.55 108.0M
2021-01-05 368.10 372.50 368.05 371.33 66.4M
2021-01-04 375.31 375.45 364.82 368.79 110.2M