Skip to main content
SPDR S&P 500 ETF Trust (SPY)
NYSEARCA: SPY · Real-Time Price · USD
685.69
+1.30 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
685.97
+0.28 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025685.47688.39684.58685.69685.690.19%77,073,616
Dec 4, 2025685.30685.37681.34684.39684.390.07%61,449,916
Dec 3, 2025680.57684.91679.69683.89683.890.35%57,238,481
Dec 2, 2025681.92683.82679.33681.53681.530.19%62,953,844
Dec 1, 2025678.81682.99678.74680.27680.27-0.46%61,201,193
Nov 28, 2025680.86683.67680.50683.39683.390.55%49,212,030
Nov 26, 2025677.63681.70676.72679.68679.680.69%71,879,597
Nov 25, 2025668.63676.21664.48675.02675.020.94%81,077,088
Nov 24, 2025662.69670.06661.59668.73668.731.47%80,437,940
Nov 21, 2025655.05664.55650.85659.03659.031.00%123,956,203
Nov 20, 2025672.91675.56651.89652.53652.53-1.52%165,293,521
Nov 19, 2025660.78667.34658.75662.63662.630.39%94,702,955
Nov 18, 2025662.10665.12655.86660.08660.08-0.84%114,467,488
Nov 17, 2025669.70673.71662.17665.67665.67-0.93%90,456,105
Nov 14, 2025665.38675.66663.27671.93671.93-0.02%96,846,672
Nov 13, 2025680.50680.86670.52672.04672.04-1.66%103,457,788
Nov 12, 2025684.79684.96680.95683.38683.380.06%62,312,484
Nov 11, 2025679.95683.57678.73683.00683.000.23%58,953,385
Nov 10, 2025677.24682.18675.03681.44681.441.56%75,842,888
Nov 7, 2025667.91671.08661.21670.97670.970.10%100,592,443
Nov 6, 2025676.47677.38668.72670.31670.31-1.07%85,035,298
Nov 5, 2025674.98680.86674.17677.58677.580.35%74,402,376
Nov 4, 2025676.11679.96674.58675.24675.24-1.19%78,426,969
Nov 3, 2025685.67685.80679.94683.34683.340.19%57,315,025
Oct 31, 2025685.04685.08679.24682.06682.060.33%87,164,122
Oct 30, 2025683.90685.94679.83679.83679.83-1.10%76,335,751
Oct 29, 2025688.72689.70682.87687.39687.390.05%85,362,207
Oct 28, 2025687.05688.91684.83687.06687.060.27%61,738,073
Oct 27, 2025682.73685.54682.12685.24685.241.18%63,339,790
Oct 24, 2025676.46678.47675.65677.25677.250.82%74,356,527
Oct 23, 2025668.12672.71667.80671.76671.760.59%65,604,461
Oct 22, 2025672.00672.00663.30667.80667.80-0.52%80,564,006
Oct 21, 2025671.44672.99669.98671.29671.29-56,249,034
Oct 20, 2025667.32672.21667.27671.30671.301.04%60,493,350
Oct 17, 2025659.50665.76658.14664.39664.390.57%96,500,870
Oct 16, 2025666.82668.71657.11660.64660.64-0.68%110,563,346
Oct 15, 2025666.82670.23658.93665.17665.170.44%81,702,555
Oct 14, 2025657.17665.83653.17662.23662.23-0.12%88,779,560
Oct 13, 2025660.65665.13659.77663.04663.041.53%79,560,517
Oct 10, 2025672.13673.95652.84653.02653.02-2.70%159,422,589
Oct 9, 2025673.53673.94669.21671.16671.16-0.29%66,501,941
Oct 8, 2025670.25673.21669.42673.11673.110.60%60,702,241
Oct 7, 2025672.54672.99667.67669.12669.12-0.37%72,020,067
Oct 6, 2025671.62672.51669.46671.61671.610.36%54,623,260
Oct 3, 2025669.99672.68668.16669.21669.21-70,494,350
Oct 2, 2025670.45670.57666.78669.22669.220.12%56,895,993
Oct 1, 2025663.17669.37663.06668.45668.450.34%72,545,369
Sep 30, 2025662.93666.65661.61666.18666.180.38%86,288,028
Sep 29, 2025664.36665.28661.86663.68663.680.28%73,499,015
Sep 26, 2025659.51662.37657.88661.82661.820.57%69,179,209
Sep 25, 2025657.94659.41654.41658.05658.05-0.46%89,622,067
Sep 24, 2025664.51664.61659.67661.10661.10-0.32%68,082,229
Sep 23, 2025666.72667.34661.98663.21663.21-0.54%81,708,872
Sep 22, 2025662.20667.29662.17666.84666.840.47%69,452,201
Sep 19, 2025662.33664.55660.37663.70663.700.22%97,945,620
Sep 18, 2025661.89664.89660.27662.26660.430.47%90,459,242
Sep 17, 2025660.01661.72654.30659.18657.36-0.12%101,952,244
Sep 16, 2025661.47661.78659.21660.00658.18-0.14%61,168,953
Sep 15, 2025659.64661.04659.34660.91659.080.53%63,772,412
Sep 12, 2025657.60659.11656.90657.41655.59-0.03%72,780,135
Sep 11, 2025654.18658.33653.59657.63655.810.83%69,934,360
Sep 10, 2025653.62654.55650.63652.21650.410.29%78,034,529
Sep 9, 2025648.97650.86647.22650.33648.530.23%66,133,856
Sep 8, 2025648.62649.84647.23648.83647.040.25%63,133,104
Sep 5, 2025651.48652.21643.33647.24645.45-0.29%85,178,935
Sep 4, 2025644.42649.15643.51649.12647.330.84%65,219,228
Sep 3, 2025642.67644.21640.46643.74641.960.54%70,820,898
Sep 2, 2025637.50640.49634.92640.27638.50-0.74%81,983,545
Aug 29, 2025647.47647.84643.14645.05643.27-0.60%74,522,192
Aug 28, 2025647.24649.48645.34648.92647.130.35%61,519,461
Aug 27, 2025644.57647.37644.42646.63644.840.23%48,341,069
Aug 26, 2025642.20645.51641.57645.16643.380.42%51,581,565
Aug 25, 2025644.04645.29642.35642.47640.69-0.44%51,274,332
Aug 22, 2025637.76646.50637.25645.31643.531.54%84,083,214
Aug 21, 2025636.28637.97633.81635.55633.79-0.40%54,805,775
Aug 20, 2025639.40639.66632.95638.11636.35-0.27%88,890,298
Aug 19, 2025643.12644.11638.48639.81638.04-0.54%69,750,731
Aug 18, 2025642.86644.00642.18643.30641.52-0.02%43,804,914
Aug 15, 2025645.99646.09642.52643.44641.66-0.23%68,592,507
Aug 14, 2025642.79645.62642.34644.95643.170.01%59,327,466
Aug 13, 2025644.91646.19642.68644.89643.110.34%60,092,790
Aug 12, 2025638.29642.85636.79642.69640.911.06%64,821,798
Aug 11, 2025637.46638.95634.66635.92634.16-0.20%58,742,300
Aug 8, 2025634.06637.65633.74637.18635.420.78%64,051,626
Aug 7, 2025636.24636.98629.11632.25630.50-0.08%74,205,791
Aug 6, 2025629.05633.44628.13632.78631.030.77%64,357,525
Aug 5, 2025631.79632.61627.04627.97626.23-0.51%68,051,401
Aug 4, 2025625.67631.22625.58631.17629.421.52%73,218,015
Aug 1, 2025626.30626.34619.29621.72620.00-1.64%140,103,572
Jul 31, 2025639.46639.85630.77632.08630.33-0.38%103,385,246
Jul 30, 2025635.92637.68631.54634.46632.71-0.13%80,418,851
Jul 29, 2025638.35638.67634.34635.26633.50-0.26%60,556,278
Jul 28, 2025637.48638.04635.54636.94635.18-0.03%54,917,102
Jul 25, 2025635.09637.58634.84637.10635.340.42%56,865,364
Jul 24, 2025634.60636.15633.99634.42632.670.03%71,307,134
Jul 23, 2025631.55634.21629.73634.21632.460.85%70,511,036
Jul 22, 2025629.10629.73626.19628.86627.120.01%60,046,288
Jul 21, 2025628.77631.54628.34628.77627.030.19%63,374,984
Jul 18, 2025629.30629.47626.46627.58625.84-0.07%65,621,645
Jul 17, 2025624.40628.41624.18628.04626.300.61%68,885,683