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
2023-12-29 476.49 477.03 473.30 475.31 122.3M
2023-12-28 476.88 477.55 476.26 476.69 77.2M
2023-12-27 475.44 476.66 474.89 476.51 68.0M
2023-12-26 474.07 476.58 473.99 475.65 55.4M
2023-12-22 473.86 475.38 471.70 473.65 67.2M
2023-12-21 471.33 472.98 468.84 472.70 86.7M
2023-12-20 473.96 475.90 467.82 468.26 102.9M
2023-12-19 472.53 474.92 472.45 474.84 55.8M
2023-12-18 470.98 472.98 469.89 471.97 70.4M
2023-12-15 469.49 470.70 467.43 469.33 141.6M
2023-12-14 472.50 473.73 469.25 472.01 119.0M
2023-12-13 464.49 470.76 464.12 470.50 93.3M
2023-12-12 461.63 464.20 460.60 464.10 68.3M
2023-12-11 459.69 462.17 459.47 461.99 65.0M
2023-12-08 457.46 460.75 457.21 460.20 83.2M
2023-12-07 456.91 458.90 456.29 458.23 67.0M
2023-12-06 458.81 458.84 454.31 454.76 69.1M
2023-12-05 455.26 457.59 454.87 456.60 69.8M
2023-12-04 455.60 459.12 454.34 456.69 72.4M
2023-12-01 455.77 459.65 455.16 459.10 89.2M
2023-11-30 455.48 456.76 453.34 456.40 79.8M
2023-11-29 457.15 458.32 454.20 454.61 63.1M
2023-11-28 454.08 456.27 453.50 454.93 62.1M
2023-11-27 454.65 455.49 454.08 454.48 50.5M
2023-11-24 455.07 455.50 454.73 455.30 29.7M
2023-11-22 454.98 456.38 453.89 455.02 59.4M
2023-11-21 453.18 454.13 451.96 453.27 49.2M
2023-11-20 450.53 455.13 450.52 454.26 70.1M
2023-11-17 450.24 451.42 449.29 450.79 83.2M
2023-11-16 449.22 450.56 448.12 450.23 66.7M
2023-11-15 450.11 451.38 448.80 449.68 77.3M
2023-11-14 446.32 450.06 446.09 448.73 97.2M
2023-11-13 439.23 441.33 438.42 440.19 52.2M
2023-11-10 435.98 440.93 433.83 440.61 89.6M
2023-11-09 438.43 438.47 433.40 433.84 83.2M
2023-11-08 437.55 438.09 434.87 437.25 61.7M
2023-11-07 435.69 437.59 434.51 436.93 64.3M
2023-11-06 435.47 436.15 433.68 435.69 67.8M
2023-11-03 433.14 436.29 433.01 434.69 100.2M
2023-11-02 426.58 430.92 426.56 430.76 94.9M
2023-11-01 419.20 423.50 418.65 422.66 98.1M
2023-10-31 416.18 418.53 414.21 418.20 79.7M
2023-10-30 413.56 416.68 412.22 415.59 86.6M
2023-10-27 414.19 414.60 409.21 410.68 107.4M
2023-10-26 416.45 417.33 411.60 412.55 115.2M
2023-10-25 421.89 421.92 417.02 417.55 94.2M
2023-10-24 422.65 424.82 420.74 423.63 78.6M
2023-10-23 419.61 424.45 417.80 420.46 92.0M
2023-10-20 425.98 426.54 421.08 421.19 123.9M
2023-10-19 430.95 432.82 425.73 426.43 121.3M
2023-10-18 434.19 435.18 429.09 430.21 93.6M
2023-10-17 432.81 438.14 432.45 436.02 75.3M
2023-10-16 433.82 437.14 433.57 436.04 75.4M
2023-10-13 435.21 436.45 429.88 431.50 95.2M
2023-10-12 436.95 437.34 431.23 433.66 81.2M
2023-10-11 435.64 436.58 433.18 436.32 62.5M
2023-10-10 432.94 437.22 432.53 434.54 78.6M
2023-10-09 427.58 432.88 427.01 432.29 80.4M
2023-10-06 421.97 431.13 420.60 429.54 113.3M
2023-10-05 424.36 425.37 421.17 424.50 70.1M
2023-10-04 422.07 425.43 420.56 424.66 87.5M
2023-10-03 425.06 427.37 420.18 421.59 103.8M
2023-10-02 426.62 428.60 424.46 427.31 83.8M
2023-09-29 431.67 431.85 425.91 427.48 115.3M
2023-09-28 425.48 430.25 424.87 428.52 92.3M
2023-09-27 427.09 427.67 422.29 426.05 104.7M
2023-09-26 429.09 429.82 425.02 425.88 96.2M
2023-09-25 429.17 432.27 428.72 432.23 70.9M
2023-09-22 432.45 434.10 429.99 430.42 100.8M
2023-09-21 435.70 435.97 431.23 431.39 104.1M
2023-09-20 444.01 444.44 438.43 438.64 82.6M
2023-09-19 442.68 443.29 439.94 442.71 66.5M
2023-09-18 443.05 444.97 442.56 443.63 55.8M
2023-09-15 447.14 447.48 442.92 443.37 111.8M
2023-09-14 449.07 451.08 447.72 450.36 83.4M
2023-09-13 446.22 447.71 445.08 446.51 60.2M
2023-09-12 446.95 448.53 445.39 445.99 67.6M
2023-09-11 448.24 448.77 446.47 448.45 60.2M
2023-09-08 444.90 447.11 444.53 445.52 62.1M
2023-09-07 443.11 445.55 442.75 444.85 70.4M
2023-09-06 448.40 448.51 443.81 446.22 70.8M
2023-09-05 450.73 451.06 449.17 449.24 55.2M
2023-09-01 453.17 453.67 449.68 451.19 58.9M
2023-08-31 451.65 452.83 450.16 450.35 66.1M
2023-08-30 449.51 451.67 448.78 451.01 69.1M
2023-08-29 442.65 449.45 442.46 449.16 83.1M
2023-08-28 442.24 443.40 439.97 442.76 61.6M
2023-08-25 438.68 441.30 435.00 439.97 102.3M
2023-08-24 444.69 445.22 436.86 436.89 88.5M
2023-08-23 439.25 443.67 439.10 443.03 68.4M
2023-08-22 441.18 441.18 437.57 438.15 65.1M
2023-08-21 437.55 440.11 435.32 439.34 68.7M
2023-08-18 433.37 437.57 433.01 436.50 98.9M
2023-08-17 441.16 441.43 435.75 436.29 95.7M
2023-08-16 442.46 444.18 439.53 439.64 80.1M
2023-08-15 446.27 446.64 442.30 442.89 75.7M
2023-08-14 444.70 448.11 444.38 448.11 47.9M
2023-08-11 443.97 446.70 443.35 445.65 68.7M
2023-08-10 448.19 451.70 444.70 445.91 93.0M
2023-08-09 449.03 449.20 444.96 445.75 78.8M
2023-08-08 448.08 450.70 445.27 448.75 71.4M
2023-08-07 448.71 450.87 447.99 450.71 58.4M
2023-08-04 450.72 452.90 446.27 446.81 101.5M
2023-08-03 448.04 450.79 447.37 448.84 64.4M
2023-08-02 453.25 453.52 449.35 450.13 93.9M
2023-08-01 456.27 457.25 455.49 456.48 55.5M
2023-07-31 457.41 458.16 456.05 457.79 62.0M
2023-07-28 455.88 457.78 452.49 456.92 80.0M
2023-07-27 459.02 459.44 451.55 452.49 92.2M
2023-07-26 454.47 456.99 453.38 455.51 71.1M
2023-07-25 453.92 456.74 453.87 455.44 55.2M
2023-07-24 453.37 455.04 452.30 454.20 54.0M
2023-07-21 453.96 454.17 452.17 452.18 71.3M
2023-07-20 454.17 455.10 451.44 452.18 70.6M
2023-07-19 455.01 456.43 454.11 455.20 65.9M
2023-07-18 450.50 454.86 450.05 454.19 80.7M
2023-07-17 449.13 451.93 449.08 450.84 52.7M
2023-07-14 450.48 451.36 448.49 449.28 69.8M
2023-07-13 447.90 450.38 447.45 449.56 72.4M
2023-07-12 446.39 447.48 444.91 446.02 91.9M
2023-07-11 440.45 442.97 439.44 442.46 64.5M
2023-07-10 438.18 439.84 437.59 439.66 62.4M
2023-07-07 438.63 442.64 438.30 438.55 86.1M
2023-07-06 439.42 440.10 437.06 439.66 80.7M
2023-07-05 441.91 443.89 441.90 443.13 58.4M
2023-07-03 442.92 444.08 442.63 443.79 32.8M
2023-06-30 441.44 444.30 441.11 443.28 105.0M
2023-06-29 435.96 438.28 435.54 438.11 67.9M
2023-06-28 435.05 437.44 434.41 436.39 75.6M
2023-06-27 432.35 436.81 431.88 436.17 72.8M
2023-06-26 432.62 434.61 431.19 431.44 72.8M
2023-06-23 432.93 435.06 432.47 433.21 92.1M
2023-06-22 433.95 436.62 433.60 436.51 70.6M
2023-06-21 436.16 436.99 434.33 434.94 77.0M
2023-06-20 437.45 438.37 435.03 437.18 76.2M
2023-06-16 443.02 443.61 438.97 439.46 114.2M
2023-06-15 436.33 443.90 436.23 442.60 110.3M
2023-06-14 437.01 439.06 433.59 437.18 100.6M
2023-06-13 435.32 437.33 434.63 436.66 95.9M
2023-06-12 430.92 433.88 430.17 433.80 76.3M
2023-06-09 429.96 431.99 428.87 429.90 85.7M
2023-06-08 426.62 429.60 425.82 429.13 62.0M
2023-06-07 428.44 429.62 426.11 426.55 85.4M
2023-06-06 426.67 428.58 425.99 428.03 64.0M
2023-06-05 428.28 429.67 426.37 427.10 70.2M
2023-06-02 424.50 428.74 423.95 427.92 91.4M
2023-06-01 418.09 422.92 416.79 421.82 88.9M
2023-05-31 418.28 419.22 416.22 417.85 110.8M
2023-05-30 422.03 422.58 418.74 420.18 72.2M
2023-05-26 415.33 420.77 415.25 420.02 93.8M
2023-05-25 414.74 416.16 412.41 414.65 91.0M
2023-05-24 412.42 412.82 409.88 411.09 89.2M
2023-05-23 417.08 418.72 413.68 414.09 86.4M
2023-05-22 418.64 420.39 417.35 418.79 60.7M
2023-05-19 420.17 420.72 417.35 418.62 103.8M
2023-05-18 414.90 419.67 414.67 419.23 97.2M
2023-05-17 412.35 415.86 410.64 415.23 87.3M
2023-05-16 411.86 412.82 410.24 410.25 57.7M
2023-05-15 412.22 413.43 410.23 413.01 54.3M
2023-05-12 413.42 413.64 409.07 411.59 70.5M
2023-05-11 411.95 412.43 409.97 412.13 70.2M
2023-05-10 413.88 414.54 408.87 412.85 96.1M
2023-05-09 411.13 412.09 410.69 410.93 49.2M
2023-05-08 412.97 413.24 411.28 412.74 50.0M
2023-05-05 408.91 413.72 408.64 412.63 87.9M
2023-05-04 406.93 407.27 403.74 405.13 94.9M
2023-05-03 411.36 413.87 407.77 408.02 91.5M
2023-05-02 414.77 414.82 407.82 410.84 104.0M
2023-05-01 415.47 417.62 415.27 415.51 62.1M
2023-04-28 411.49 415.94 411.43 415.93 89.4M
2023-04-27 407.00 412.69 406.74 412.41 93.0M
2023-04-26 406.72 407.84 403.78 404.36 80.4M
2023-04-25 410.58 411.16 406.02 406.08 97.8M
2023-04-24 411.99 413.07 410.60 412.63 64.3M
2023-04-21 412.19 412.68 410.17 412.20 73.6M
2023-04-20 411.21 413.70 410.27 411.88 75.8M
2023-04-19 412.22 415.08 412.16 414.14 55.2M
2023-04-18 415.58 415.72 412.78 414.21 63.6M
2023-04-17 412.37 413.96 411.09 413.94 66.4M
2023-04-14 412.81 415.09 410.06 412.46 78.2M
2023-04-13 409.18 413.84 407.99 413.47 85.8M
2023-04-12 411.87 412.17 407.44 408.05 86.4M
2023-04-11 410.26 411.18 408.92 409.72 59.3M
2023-04-10 406.61 409.69 405.97 409.61 63.7M
2023-04-06 406.77 409.48 405.68 409.19 63.7M
2023-04-05 407.91 408.70 405.88 407.60 65.2M
2023-04-04 411.62 411.92 407.24 408.67 66.6M
2023-04-03 408.85 411.37 408.44 410.95 67.4M
2023-03-31 404.66 409.70 404.55 409.39 112.1M
2023-03-30 404.09 404.35 401.76 403.70 69.8M
2023-03-29 399.93 401.60 398.68 401.35 77.5M
2023-03-28 395.77 396.49 393.69 395.60 62.9M
2023-03-27 398.12 398.92 395.56 396.49 74.0M
2023-03-24 391.84 395.84 389.40 395.75 107.8M
2023-03-23 395.09 399.29 390.35 393.17 119.4M
2023-03-22 398.73 402.49 392.07 392.11 111.7M
2023-03-21 397.24 399.41 395.58 398.91 91.5M
2023-03-20 390.80 394.17 390.07 393.74 93.1M
2023-03-17 393.22 394.40 388.55 389.99 140.9M
2023-03-16 386.82 396.47 386.29 396.11 143.8M
2023-03-15 385.89 389.49 383.71 389.28 173.0M
2023-03-14 390.50 393.45 387.05 391.73 149.8M
2023-03-13 381.81 390.39 380.65 385.36 157.8M
2023-03-10 390.99 393.16 384.32 385.91 189.3M
2023-03-09 399.74 401.48 390.53 391.56 111.9M
2023-03-08 398.39 399.71 396.59 398.92 74.7M
2023-03-07 404.42 404.67 397.63 398.27 108.3M
2023-03-06 405.05 407.45 404.01 404.47 72.8M
2023-03-03 399.71 404.45 399.03 404.19 90.1M
2023-03-02 392.68 398.69 392.33 397.81 85.4M
2023-03-01 395.41 396.69 393.38 394.74 99.7M
2023-02-28 397.23 399.28 396.15 396.26 96.4M
2023-02-27 399.87 401.29 396.75 397.73 80.4M
2023-02-24 395.42 397.25 393.64 396.38 108.2M
2023-02-23 401.56 402.20 396.25 400.66 96.2M
2023-02-22 399.52 401.13 397.02 398.54 83.7M
2023-02-21 403.06 404.16 398.82 399.09 82.7M
2023-02-17 406.06 407.51 404.05 407.26 89.3M
2023-02-16 408.79 412.91 408.14 408.28 76.4M
2023-02-15 410.35 414.06 409.47 413.98 61.7M
2023-02-14 411.24 415.05 408.51 412.64 88.4M
2023-02-13 408.72 412.97 408.24 412.83 64.9M
2023-02-10 405.86 408.44 405.01 408.04 70.8M
2023-02-09 414.41 414.57 405.81 407.09 78.7M
2023-02-08 413.13 414.53 409.93 410.65 76.2M
2023-02-07 408.87 416.49 407.57 415.19 91.0M
2023-02-06 409.79 411.29 408.10 409.83 60.3M
2023-02-03 411.59 416.97 411.09 412.35 94.7M
2023-02-02 414.86 418.31 412.88 416.78 101.7M
2023-02-01 405.21 413.67 402.35 410.80 101.5M
2023-01-31 401.13 406.53 400.77 406.48 86.8M
2023-01-30 402.80 405.13 400.28 400.59 74.2M
2023-01-27 403.66 408.16 403.44 405.68 68.3M
2023-01-26 403.13 404.92 400.03 404.75 72.3M
2023-01-25 395.95 400.70 393.56 400.35 84.8M
2023-01-24 398.88 401.15 397.64 400.20 59.5M
2023-01-23 396.72 402.65 395.72 400.63 84.2M
2023-01-20 390.10 396.04 388.38 395.88 91.8M
2023-01-19 389.36 391.08 387.26 388.64 87.0M
2023-01-18 399.01 400.12 391.28 391.49 99.6M
2023-01-17 398.48 400.23 397.06 397.77 62.7M
2023-01-13 393.62 399.10 393.34 398.50 63.9M
2023-01-12 396.67 398.49 392.42 396.96 90.2M
2023-01-11 392.23 395.60 391.38 395.52 68.9M
2023-01-10 387.25 390.65 386.27 390.58 65.4M
2023-01-09 390.37 393.70 387.67 387.86 74.0M
2023-01-06 382.61 389.25 379.41 388.08 104.2M
2023-01-05 381.72 381.84 378.76 379.38 77.0M
2023-01-04 383.18 385.88 380.00 383.76 85.9M
2023-01-03 384.37 386.43 377.83 380.82 74.9M