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
2022-12-30 380.64 382.58 378.43 382.43 84.0M
2022-12-29 379.63 384.35 379.08 383.44 67.0M
2022-12-28 381.33 383.39 376.42 376.66 70.9M
2022-12-27 382.79 383.15 379.65 381.40 51.6M
2022-12-23 379.65 383.06 378.03 382.91 59.9M
2022-12-22 383.05 386.21 374.77 380.72 100.1M
2022-12-21 383.25 387.41 382.69 386.23 78.2M
2022-12-20 379.23 382.23 377.85 380.54 74.4M
2022-12-19 383.47 383.82 378.28 380.02 79.9M
2022-12-16 385.18 386.58 381.04 383.27 119.9M
2022-12-15 394.30 395.25 387.89 389.63 117.7M
2022-12-14 401.61 405.50 396.31 399.40 108.1M
2022-12-13 410.22 410.49 399.07 401.97 123.8M
2022-12-12 394.11 398.95 393.41 398.95 75.4M
2022-12-09 394.94 397.62 393.15 393.28 81.4M
2022-12-08 395.14 397.36 393.27 396.24 60.7M
2022-12-07 392.94 395.64 391.97 393.16 65.9M
2022-12-06 399.42 399.99 391.64 393.83 78.0M
2022-12-05 403.95 404.93 398.17 399.59 77.3M
2022-12-02 402.25 407.86 402.14 406.91 85.3M
2022-12-01 408.77 410.00 404.75 407.38 76.4M
2022-11-30 395.49 407.68 393.48 407.68 144.6M
2022-11-29 396.05 397.30 393.30 395.23 52.3M
2022-11-28 399.09 400.81 395.11 395.91 68.0M
2022-11-25 401.83 402.91 401.54 402.33 30.5M
2022-11-23 399.55 402.93 399.31 402.42 68.3M
2022-11-22 396.63 400.07 395.15 399.90 60.4M
2022-11-21 394.64 395.82 392.66 394.59 51.2M
2022-11-18 397.74 397.81 393.04 396.03 92.9M
2022-11-17 390.46 394.95 390.14 394.24 74.5M
2022-11-16 396.78 397.78 394.79 395.45 68.5M
2022-11-15 401.15 402.31 394.49 398.49 93.2M
2022-11-14 396.66 400.18 394.83 395.12 71.9M
2022-11-11 395.59 399.35 393.61 398.51 93.8M
2022-11-10 388.05 395.04 385.64 394.69 141.5M
2022-11-09 379.93 381.14 373.61 374.13 78.5M
2022-11-08 381.11 385.12 377.72 382.00 84.6M
2022-11-07 377.71 380.57 375.53 379.95 68.3M
2022-11-04 377.00 378.87 370.00 376.35 103.5M
2022-11-03 371.47 374.20 368.79 371.01 87.1M
2022-11-02 383.90 388.63 374.76 374.87 127.0M
2022-11-01 390.14 390.39 383.29 384.52 85.4M
2022-10-31 386.44 388.40 385.26 386.21 96.6M
2022-10-28 379.87 389.52 379.68 389.02 100.4M
2022-10-27 383.07 385.00 379.33 379.98 82.0M
2022-10-26 381.62 387.58 381.35 382.02 104.1M
2022-10-25 378.79 385.25 378.67 384.92 78.8M
2022-10-24 375.89 380.06 373.11 378.87 85.4M
2022-10-21 365.12 374.80 363.54 374.29 131.0M
2022-10-20 368.03 372.67 364.61 365.41 88.3M
2022-10-19 368.99 371.85 365.55 368.50 79.7M
2022-10-18 375.13 375.45 367.52 371.13 97.2M
2022-10-17 364.01 367.98 357.28 366.82 93.2M
2022-10-14 368.55 370.26 356.96 357.63 123.7M
2022-10-13 349.21 367.51 348.11 365.97 147.3M
2022-10-12 358.17 359.82 356.30 356.56 77.0M
2022-10-11 358.24 363.03 355.71 357.74 92.5M
2022-10-10 363.96 364.21 357.67 360.02 76.0M
2022-10-07 368.97 373.29 360.94 362.79 107.8M
2022-10-06 375.62 378.72 372.68 373.20 82.3M
2022-10-05 373.39 379.46 370.95 377.09 88.1M
2022-10-04 372.40 378.00 366.57 377.97 103.6M
2022-10-03 361.08 368.55 359.21 366.61 89.8M
2022-09-30 361.80 365.91 357.04 357.18 153.7M
2022-09-29 366.81 367.11 359.70 362.79 113.0M
2022-09-28 364.38 372.30 362.60 370.53 110.8M
2022-09-27 368.02 370.40 360.87 363.38 108.3M
2022-09-26 366.41 370.21 363.03 364.31 92.6M
2022-09-23 370.58 370.62 363.29 367.95 122.3M
2022-09-22 376.58 378.30 373.44 374.22 89.5M
2022-09-21 386.11 389.31 377.38 377.39 106.7M
2022-09-20 385.06 386.12 381.20 384.09 77.3M
2022-09-19 382.26 388.55 382.18 388.55 73.3M
2022-09-16 384.14 386.25 382.11 385.56 103.1M
2022-09-15 392.96 395.96 388.78 390.12 87.6M
2022-09-14 394.47 396.20 391.12 394.60 85.0M
2022-09-13 401.83 403.10 391.92 393.10 122.9M
2022-09-12 408.78 411.73 408.46 410.97 69.3M
2022-09-09 402.74 407.51 402.46 406.60 76.7M
2022-09-08 395.39 400.86 394.12 400.38 80.8M
2022-09-07 390.43 398.59 390.20 397.78 71.0M
2022-09-06 393.13 394.12 388.42 390.76 76.6M
2022-09-02 400.28 401.56 390.33 392.24 99.6M
2022-09-01 392.89 396.78 390.04 396.42 78.7M
2022-08-31 399.93 401.24 395.04 395.18 76.0M
2022-08-30 403.85 404.10 396.00 398.21 85.7M
2022-08-29 402.20 405.84 401.20 402.63 65.4M
2022-08-26 419.39 419.96 405.25 405.31 103.1M
2022-08-25 415.24 419.56 414.09 419.51 50.9M
2022-08-24 412.11 415.11 411.39 413.67 49.2M
2022-08-23 412.90 415.42 411.77 412.35 49.1M
2022-08-22 417.05 417.23 412.40 413.35 77.7M
2022-08-19 424.98 425.26 421.22 422.14 68.0M
2022-08-18 426.86 428.61 425.50 427.89 49.0M
2022-08-17 425.91 429.50 424.54 426.65 63.6M
2022-08-16 427.73 431.73 426.88 429.70 59.3M
2022-08-15 424.77 429.41 424.71 428.86 54.0M
2022-08-12 422.03 427.21 421.03 427.10 61.7M
2022-08-11 422.99 424.95 419.21 419.99 59.5M
2022-08-10 418.78 420.14 416.72 419.99 68.7M
2022-08-09 412.22 412.75 410.22 411.35 44.9M
2022-08-08 415.25 417.62 411.83 412.99 54.0M
2022-08-05 409.66 414.15 409.60 413.47 56.8M
2022-08-04 414.37 415.09 412.44 414.17 45.7M
2022-08-03 410.30 415.68 410.00 414.45 67.8M
2022-08-02 409.12 413.00 406.82 408.06 63.4M
2022-08-01 409.15 413.41 408.40 410.77 70.0M
2022-07-29 407.58 413.03 406.77 411.99 87.0M
2022-07-28 401.89 406.80 398.15 406.07 74.0M
2022-07-27 394.36 402.88 394.05 401.04 82.3M
2022-07-26 393.84 394.06 389.95 390.89 52.9M
2022-07-25 395.75 396.47 393.21 395.57 53.6M
2022-07-22 398.92 400.18 392.75 395.09 72.2M
2022-07-21 394.16 398.84 391.63 398.79 64.9M
2022-07-20 392.47 396.26 391.03 394.77 71.8M
2022-07-19 386.08 392.87 385.39 392.27 78.5M
2022-07-18 388.38 389.09 380.66 381.95 63.2M
2022-07-15 382.55 385.25 380.54 385.13 79.1M
2022-07-14 373.61 379.05 371.04 377.91 89.7M
2022-07-13 375.10 381.92 374.66 378.83 84.2M
2022-07-12 383.65 386.16 378.99 380.83 62.2M
2022-07-11 385.85 386.87 383.50 384.23 58.4M
2022-07-08 387.27 390.64 385.66 388.67 72.4M
2022-07-07 385.12 389.83 383.27 388.99 64.5M
2022-07-06 382.11 385.87 379.60 383.25 70.4M
2022-07-05 375.88 381.98 372.90 381.96 81.4M
2022-07-01 376.56 381.70 373.80 381.24 74.8M
2022-06-30 376.24 380.66 372.56 377.25 112.5M
2022-06-29 381.23 382.27 378.42 380.34 65.7M
2022-06-28 390.23 393.16 380.53 380.65 86.7M
2022-06-27 391.05 391.36 387.44 388.59 66.0M
2022-06-24 381.40 390.09 381.37 390.08 98.1M
2022-06-23 376.64 378.83 372.89 378.06 79.3M
2022-06-22 370.62 378.72 370.18 374.39 90.1M
2022-06-21 371.89 376.53 371.81 375.07 76.8M
2022-06-17 365.51 369.38 362.17 365.86 111.1M
2022-06-16 370.51 370.94 364.08 366.65 134.5M
2022-06-15 377.36 383.90 372.12 379.20 125.7M
2022-06-14 376.85 377.94 370.59 373.87 104.0M
2022-06-13 379.85 381.81 373.30 375.00 170.0M
2022-06-10 394.88 395.78 389.75 389.80 132.9M
2022-06-09 409.34 411.74 401.44 401.44 86.3M
2022-06-08 413.93 415.82 410.38 411.22 64.3M
2022-06-07 408.10 416.22 407.61 415.74 59.3M
2022-06-06 414.78 416.61 410.55 411.79 57.5M
2022-06-03 412.40 414.04 409.51 410.54 71.9M
2022-06-02 409.42 417.44 407.04 417.39 79.6M
2022-06-01 415.17 416.24 406.93 409.59 86.6M
2022-05-31 413.55 416.46 410.03 412.93 95.9M
2022-05-27 407.91 415.38 407.70 415.26 84.8M
2022-05-26 398.67 407.04 398.45 405.31 82.2M
2022-05-25 392.31 399.45 391.89 397.37 91.5M
2022-05-24 392.56 395.15 386.96 393.89 91.4M
2022-05-23 392.83 397.73 390.38 396.92 76.4M
2022-05-20 393.25 397.03 380.54 389.63 131.4M
2022-05-19 388.62 394.14 387.11 389.46 98.7M
2022-05-18 403.50 403.80 390.55 391.86 117.7M
2022-05-17 406.53 408.57 402.58 408.32 83.0M
2022-05-16 399.98 403.97 397.60 400.09 78.6M
2022-05-13 396.71 403.18 395.61 401.72 104.2M
2022-05-12 389.37 395.80 385.15 392.34 125.1M
2022-05-11 398.07 404.04 391.96 392.75 142.4M
2022-05-10 404.49 406.08 394.82 399.09 132.5M
2022-05-09 405.10 406.41 396.50 398.17 155.6M
2022-05-06 411.10 414.80 405.73 411.34 151.8M
2022-05-05 424.55 425.00 409.44 413.81 172.9M
2022-05-04 417.08 429.66 413.71 429.06 144.2M
2022-05-03 415.01 418.93 413.36 416.38 100.0M
2022-05-02 412.07 415.92 405.02 414.48 158.3M
2022-04-29 423.59 425.87 411.21 412.00 145.5M
2022-04-28 422.29 429.64 417.60 427.81 105.4M
2022-04-27 417.24 422.92 415.01 417.27 122.0M
2022-04-26 425.83 426.04 416.07 416.10 104.0M
2022-04-25 423.67 428.69 418.84 428.51 119.6M
2022-04-22 436.91 438.08 425.44 426.04 132.5M
2022-04-21 448.54 450.01 437.10 438.06 85.4M
2022-04-20 446.92 447.57 443.48 444.71 65.2M
2022-04-19 437.86 445.80 437.68 445.04 77.8M
2022-04-18 436.81 439.75 435.61 437.97 66.0M
2022-04-14 443.55 444.73 437.68 437.79 97.9M
2022-04-13 438.03 444.11 437.84 443.31 74.1M
2022-04-12 443.08 445.75 436.65 438.29 84.4M
2022-04-11 444.11 445.00 439.39 439.92 89.8M
2022-04-08 447.97 450.63 445.94 447.57 79.3M
2022-04-07 445.59 450.69 443.53 448.77 78.1M
2022-04-06 446.89 448.93 443.47 446.52 106.9M
2022-04-05 455.22 457.83 449.82 451.03 74.2M
2022-04-04 453.13 456.91 452.26 456.80 59.6M
2022-04-01 453.31 453.46 449.14 452.92 89.0M
2022-03-31 457.89 458.76 451.16 451.64 121.7M
2022-03-30 460.34 461.20 456.47 458.70 79.7M
2022-03-29 460.02 462.07 457.18 461.55 86.6M
2022-03-28 452.06 455.91 450.06 455.91 68.5M
2022-03-25 451.16 452.98 448.43 452.69 77.1M
2022-03-24 445.94 450.50 444.76 450.49 64.7M
2022-03-23 446.91 448.49 443.71 443.80 79.4M
2022-03-22 445.86 450.58 445.86 449.59 74.7M
2022-03-21 444.34 446.46 440.68 444.39 88.3M
2022-03-18 438.00 444.86 437.22 444.52 106.3M
2022-03-17 433.59 441.07 433.19 441.07 102.7M
2022-03-16 429.89 435.68 424.80 435.62 145.0M
2022-03-15 419.77 426.84 418.42 426.17 106.2M
2022-03-14 420.89 424.55 415.79 417.00 95.7M
2022-03-11 428.12 428.77 419.53 420.07 95.6M
2022-03-10 422.52 426.43 420.44 425.48 94.0M
2022-03-09 425.14 429.51 422.82 427.41 117.0M
2022-03-08 419.62 427.21 415.12 416.25 164.8M
2022-03-07 431.55 432.30 419.36 419.43 137.9M
2022-03-04 431.75 433.37 427.88 432.17 114.1M
2022-03-03 440.47 441.11 433.80 435.71 105.5M
2022-03-02 432.37 439.72 431.57 437.89 117.7M
2022-03-01 435.04 437.17 427.11 429.98 137.8M
2022-02-28 432.03 438.20 430.70 436.63 145.6M
2022-02-25 429.61 437.84 427.86 437.75 121.8M
2022-02-24 411.02 428.76 410.64 428.30 213.9M
2022-02-23 432.66 433.26 421.35 421.95 132.6M
2022-02-22 431.89 435.50 425.86 429.57 124.4M
2022-02-18 437.33 438.66 431.82 434.23 132.6M
2022-02-17 443.22 446.57 436.42 437.06 102.3M
2022-02-16 443.93 448.06 441.94 446.60 84.9M
2022-02-15 443.73 446.28 443.18 446.10 88.7M
2022-02-14 439.92 441.60 435.34 439.02 123.0M
2022-02-11 449.41 451.61 438.94 440.46 153.2M
2022-02-10 451.34 457.71 447.20 449.32 140.1M
2022-02-09 455.22 457.88 455.01 457.54 92.6M
2022-02-08 446.73 451.92 445.22 450.94 81.0M
2022-02-07 449.51 450.99 445.85 447.26 84.5M
2022-02-04 446.35 452.78 443.83 448.70 118.5M
2022-02-03 450.95 452.97 445.71 446.60 118.0M
2022-02-02 455.50 458.12 453.05 457.35 117.4M
2022-02-01 450.68 453.63 446.94 452.95 123.2M
2022-01-31 441.24 450.28 439.81 449.91 152.3M
2022-01-28 432.68 442.00 427.82 441.95 164.5M
2022-01-27 438.26 441.59 429.45 431.24 149.9M
2022-01-26 440.72 444.04 428.86 433.38 186.4M
2022-01-25 433.06 439.72 427.15 434.47 168.0M
2022-01-24 432.03 440.38 420.76 439.84 252.5M
2022-01-21 445.56 448.06 437.95 437.98 202.3M
2022-01-20 453.75 458.74 444.50 446.75 122.4M
2022-01-19 458.13 459.61 451.46 451.75 109.4M
2022-01-18 459.74 459.96 455.31 456.49 109.9M
2022-01-14 461.19 465.09 459.90 464.72 95.9M
2022-01-13 472.19 472.88 463.44 464.53 91.2M
2022-01-12 471.59 473.20 468.94 471.02 67.6M
2022-01-11 465.23 469.85 462.05 469.75 74.3M
2022-01-10 462.70 465.74 456.60 465.51 119.4M
2022-01-07 467.95 469.20 464.65 466.09 85.1M
2022-01-06 467.89 470.82 465.43 467.94 86.9M
2022-01-05 477.16 477.98 468.28 468.38 104.5M
2022-01-04 479.22 479.98 475.58 477.55 71.2M
2022-01-03 476.30 477.85 473.85 477.71 72.7M