Dark

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close

Aug 21, 2025 3:59:59 PM EDT

635.63USD-0.389%(-2.48)54,522,020

635.51Bid 635.58Ask 0.07Spread

Pre-market

Aug 21, 2025 9:28:30 AM EDT

636.10USD-0.315%(-2.01)674,239

After-hours

Aug 21, 2025 4:58:30 PM EDT

635.82USD+0.030%(+0.19)4,961,022

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-21	636.2700	637.9600	633.8900	635.6300	-0.389%	54,522,020	0.000%
2025-08-20	639.4000	639.6600	632.9500	638.1100	-0.266%	88,890,298	-0.389%
2025-08-19	643.1200	644.1050	638.4800	639.8100	-0.543%	69,750,731	-0.653%
2025-08-18	642.8600	644.0000	642.1800	643.3000	-0.022%	43,804,914	-1.192%
2025-08-15	645.9900	646.0900	642.5153	643.4400	-0.234%	68,592,507	-1.214%
2025-08-14	642.7900	645.6200	642.3400	644.9500	+0.009%	59,327,466	-1.445%
2025-08-13	644.9100	646.1900	642.6800	644.8900	+0.342%	60,092,790	-1.436%
2025-08-12	638.2900	642.8500	636.7900	642.6900	+1.065%	64,821,798	-1.099%
2025-08-11	637.4600	638.9500	634.6600	635.9200	-0.198%	58,742,300	-0.046%
2025-08-08	634.0600	637.6450	633.7400	637.1800	+0.780%	64,051,626	-0.243%
2025-08-07	636.2400	636.9800	629.1100	632.2500	-0.084%	74,205,791	+0.535%
2025-08-06	629.0500	633.4400	628.1300	632.7800	+0.766%	64,357,525	+0.450%
2025-08-05	631.7900	632.6052	627.0400	627.9700	-0.507%	68,051,401	+1.220%
2025-08-04	625.6700	631.2150	625.5800	631.1700	+1.520%	73,218,015	+0.707%
2025-08-01	626.3000	626.3400	619.2900	621.7200	-1.639%	140,103,572	+2.237%
2025-07-31	639.4550	639.8500	630.7650	632.0800	-0.375%	103,385,246	+0.562%
2025-07-30	635.9200	637.6800	631.5400	634.4600	-0.126%	80,418,851	+0.184%
2025-07-29	638.3500	638.6700	634.3350	635.2600	-0.264%	60,556,278	+0.058%
2025-07-28	637.4800	638.0400	635.5400	636.9400	-0.025%	54,917,102	-0.206%
2025-07-25	635.0900	637.5799	634.8400	637.1000	+0.422%	56,865,364	-0.231%
2025-07-24	634.6000	636.1500	633.9900	634.4200	+0.033%	71,307,134	+0.191%
2025-07-23	631.5500	634.2100	629.7300	634.2100	+0.851%	70,511,036	+0.224%
2025-07-22	629.1000	629.7300	626.1900	628.8600	+0.014%	60,046,288	+1.077%
2025-07-21	628.7700	631.5400	628.3400	628.7700	+0.190%	63,374,984	+1.091%
2025-07-18	629.3000	629.4700	626.4600	627.5800	-0.073%	65,621,645	+1.283%
2025-07-17	624.4000	628.4048	624.1800	628.0400	+0.612%	68,885,683	+1.209%
2025-07-16	623.7400	624.7300	618.0500	624.2200	+0.334%	88,987,511	+1.828%
2025-07-15	627.5200	627.8600	622.0600	622.1400	-0.427%	74,317,260	+2.168%
2025-07-14	623.1600	625.1581	621.7999	624.8100	+0.191%	51,898,518	+1.732%
2025-07-11	622.7400	624.8600	621.5300	623.6200	-0.352%	63,670,226	+1.926%
2025-07-10	624.2000	626.8701	623.0100	625.8200	+0.282%	57,528,960	+1.568%
2025-07-09	622.7700	624.7200	620.9105	624.0600	+0.600%	66,113,326	+1.854%
2025-07-08	621.3500	622.1100	619.5200	620.3400	-0.055%	59,024,585	+2.465%
2025-07-07	623.3600	624.0300	617.8700	620.6800	-0.745%	74,814,505	+2.409%
2025-07-03	622.4500	626.2800	622.4300	625.3400	+0.788%	51,065,249	+1.646%
2025-07-02	617.2400	620.4900	616.6100	620.4500	+0.453%	66,510,374	+2.447%
2025-07-01	616.3600	618.8300	615.5200	617.6500	-0.032%	70,030,140	+2.911%
2025-06-30	617.3800	619.2200	615.0400	617.8500	+0.478%	92,502,541	+2.878%
2025-06-27	612.8800	616.3900	610.8300	614.9100	+0.497%	86,258,398	+3.370%
2025-06-26	608.9900	612.3100	608.3700	611.8700	+0.782%	78,548,361	+3.883%
2025-06-25	607.9100	608.6100	605.5400	607.1200	+0.056%	62,114,767	+4.696%
2025-06-24	604.3300	607.8499	603.4100	606.7800	+1.105%	67,735,293	+4.755%
2025-06-23	595.0400	600.5400	591.8900	600.1500	+0.988%	87,426,039	+5.912%
2025-06-20	598.3800	599.4600	592.8600	594.2800	-0.529%	94,051,374	+6.958%
2025-06-18	598.4400	601.2200	596.4700	597.4400	-0.015%	76,605,029	+6.392%
2025-06-17	600.2100	601.7500	596.7600	597.5300	-0.855%	82,209,365	+6.376%
2025-06-16	600.4000	604.4500	600.2200	602.6800	+0.951%	79,984,125	+5.467%
2025-06-13	598.5000	601.8500	595.4800	597.0000	-1.118%	89,505,996	+6.471%
2025-06-12	600.0100	603.7500	599.5200	603.7500	+0.397%	64,129,003	+5.280%
2025-06-11	604.1900	605.0600	599.2700	601.3600	-0.285%	73,658,225	+5.699%
2025-06-10	600.2200	603.4700	599.0900	603.0800	+0.567%	66,246,973	+5.397%
2025-06-09	599.7200	601.2500	598.4900	599.6800	+0.090%	53,016,418	+5.995%
2025-06-06	598.6600	600.8300	596.8600	599.1400	+1.027%	66,588,743	+6.090%
2025-06-05	597.6300	599.0000	591.0500	593.0500	-0.483%	92,436,397	+7.180%
2025-06-04	596.9600	597.9500	595.4900	595.9300	-0.027%	57,314,199	+6.662%
2025-06-03	592.3400	597.0800	591.8500	596.0900	+0.570%	63,606,204	+6.633%
2025-06-02	587.7600	592.7900	585.0600	592.7100	+0.563%	61,630,502	+7.241%
2025-05-30	588.9300	591.1299	583.2350	589.3900	-0.112%	90,601,242	+7.845%
2025-05-29	593.0600	593.2000	586.0700	590.0500	+0.395%	70,073,758	+7.725%
2025-05-28	591.5600	592.7688	586.9850	587.7300	-0.579%	68,445,512	+8.150%
2025-05-27	586.0700	591.3100	578.4300	591.1500	+2.079%	72,588,475	+7.524%
2025-05-23	575.9800	581.8101	575.6000	579.1100	-0.683%	76,029,046	+9.760%
2025-05-22	582.6600	586.6200	581.4050	583.0900	+0.039%	70,860,417	+9.011%
2025-05-21	588.4400	592.5800	581.8200	582.8600	-1.685%	95,197,657	+9.054%
2025-05-20	593.0900	594.0500	589.6000	592.8500	-0.336%	60,614,492	+7.216%
2025-05-19	588.1000	595.5400	588.1000	594.8500	+0.109%	68,168,509	+6.856%
2025-05-16	591.2500	594.5000	589.2800	594.2000	+0.633%	76,052,101	+6.972%
2025-05-15	585.5600	590.9700	585.0969	590.4600	+0.488%	71,268,145	+7.650%
2025-05-14	587.8100	588.9800	585.5350	587.5900	+0.128%	66,283,531	+8.176%
2025-05-13	583.4100	589.0800	582.8400	586.8400	+0.660%	67,947,225	+8.314%
2025-05-12	581.4700	583.0000	577.0400	582.9900	+3.305%	78,993,570	+9.029%
2025-05-09	566.4800	567.5000	562.7637	564.3400	-0.127%	37,603,427	+12.632%
2025-05-08	565.2400	570.3100	561.7000	565.0600	+0.697%	65,130,787	+12.489%
2025-05-07	560.1500	563.8200	556.0400	561.1500	+0.421%	55,733,229	+13.273%
2025-05-06	557.9300	563.3476	556.9600	558.8000	-0.836%	48,264,708	+13.749%
2025-05-05	562.5700	566.6500	561.7000	563.5100	-0.573%	38,608,147	+12.798%
2025-05-02	564.7300	568.3800	562.3800	566.7600	+1.484%	60,717,270	+12.152%
2025-05-01	560.3700	564.0699	557.8600	558.4700	+0.709%	63,171,646	+13.816%
2025-04-30	547.5700	556.5200	541.5200	554.5400	+0.040%	93,094,138	+14.623%
2025-04-29	548.9100	555.4500	548.5500	554.3200	+0.630%	47,775,121	+14.668%
2025-04-28	551.3900	553.5500	545.0200	550.8500	+0.038%	47,602,355	+15.391%
2025-04-25	546.6500	551.0500	543.6900	550.6400	+0.723%	60,939,590	+15.435%
2025-04-24	536.7150	547.4300	535.4504	546.6900	+2.105%	64,149,872	+16.269%
2025-04-23	540.4300	545.4300	533.8800	535.4200	+1.550%	90,565,658	+18.716%
2025-04-22	520.1400	529.3050	519.1925	527.2500	+2.602%	75,937,717	+20.556%
2025-04-21	521.1600	521.7000	508.4600	513.8800	-2.380%	69,359,529	+23.692%
2025-04-17	527.6400	531.1650	523.9100	526.4100	+0.143%	79,440,083	+20.748%
2025-04-16	531.6800	537.8854	520.2900	525.6600	-2.223%	83,409,814	+20.920%
2025-04-15	539.6750	543.2300	536.8100	537.6100	-0.280%	56,892,874	+18.233%
2025-04-14	544.0500	544.2800	533.8600	539.1200	+0.970%	68,033,993	+17.901%
2025-04-11	523.0100	536.4300	520.0700	533.9400	+1.784%	96,865,434	+19.045%
2025-04-10	532.1700	533.4950	509.3200	524.5800	-4.382%	162,294,725	+21.169%
2025-04-09	493.4400	548.6200	493.0500	548.6200	+10.502%	241,783,327	+15.860%
2025-04-08	521.8600	524.9800	489.1600	496.4800	-1.566%	165,553,031	+28.027%
2025-04-07	489.1900	523.1700	481.8000	504.3800	-0.178%	256,046,855	+26.022%
2025-04-04	523.6700	525.8700	505.0600	505.2800	-5.854%	217,902,831	+25.798%
2025-04-03	545.1100	547.9700	536.7000	536.7000	-4.928%	125,426,398	+18.433%
2025-04-02	555.0500	567.4200	554.8100	564.5200	+0.633%	76,007,044	+12.597%
2025-04-01	557.4500	562.9400	553.6800	560.9700	+0.282%	54,576,641	+13.309%
2025-03-31	549.8300	560.7112	546.8700	559.3900	+0.671%	95,128,213	+13.629%
2025-03-28	565.5300	566.2675	555.0700	555.6600	-2.014%	71,628,953	+14.392%
2025-03-27	567.1800	570.9000	564.9400	567.0800	-0.266%	41,925,848	+12.088%
2025-03-26	575.1900	576.3300	567.1900	568.5900	-1.194%	51,121,479	+11.791%
2025-03-25	575.3000	576.4100	573.6900	575.4600	+0.240%	37,621,708	+10.456%
2025-03-24	570.8000	575.1500	570.2000	574.0800	+1.791%	58,482,511	+10.722%
2025-03-21	559.2800	564.8900	558.0300	563.9800	-0.267%	82,719,603	+12.704%
2025-03-20	563.3300	570.5700	562.6012	565.4900	-0.289%	60,546,819	+12.403%
2025-03-19	562.8300	570.9500	561.6300	567.1300	+1.089%	64,649,004	+12.078%
2025-03-18	564.8000	565.0200	559.0600	561.0200	-1.081%	63,962,741	+13.299%
2025-03-17	562.7900	569.7100	562.3500	567.1500	+0.771%	48,078,729	+12.074%
2025-03-14	556.1100	563.8300	551.4917	562.8100	+2.066%	62,010,689	+12.939%
2025-03-13	558.4900	559.1050	549.6800	551.4200	-1.333%	73,664,212	+15.271%
2025-03-12	562.1700	563.1100	553.6900	558.8700	+0.531%	68,141,184	+13.735%
2025-03-11	559.4000	564.0200	552.0200	555.9200	-0.831%	87,506,331	+14.338%
2025-03-10	567.5900	569.5400	555.5900	560.5800	-2.664%	97,098,010	+13.388%
2025-03-07	570.9000	577.3900	565.6300	575.9200	+0.560%	80,387,300	+10.368%
2025-03-06	575.4800	580.1736	570.1200	572.7100	-1.775%	80,328,058	+10.986%
2025-03-05	576.6900	584.8800	573.0795	583.0600	+1.075%	70,217,709	+9.016%
2025-03-04	579.7100	585.3900	572.2500	576.8600	-1.184%	108,352,679	+10.188%
2025-03-03	596.1800	597.3400	579.9000	583.7700	-1.752%	73,416,783	+8.884%
2025-02-28	585.5600	594.7200	582.4400	594.1800	+1.561%	88,474,500	+6.976%
2025-02-27	596.8500	598.0200	584.6500	585.0500	-1.596%	73,719,886	+8.645%
2025-02-26	595.9300	599.5800	591.8556	594.5400	+0.050%	43,274,377	+6.911%
2025-02-25	597.1500	597.8900	589.5600	594.2400	-0.497%	56,225,678	+6.965%
2025-02-24	602.0200	603.0300	596.4900	597.2100	-0.455%	50,107,369	+6.433%
2025-02-21	610.1600	610.3000	599.4700	599.9400	-1.710%	76,034,859	+5.949%
2025-02-20	611.5400	611.6840	607.0200	610.3800	-0.416%	36,204,555	+4.137%
2025-02-19	610.0800	613.2300	609.5600	612.9300	+0.235%	29,835,532	+3.704%
2025-02-18	610.8800	611.4900	608.3800	611.4900	+0.294%	26,553,596	+3.948%
2025-02-14	609.9400	610.9900	609.0700	609.7000	-0.005%	26,606,823	+4.253%
2025-02-13	604.4800	609.9400	603.2000	609.7300	+1.056%	40,050,989	+4.248%
2025-02-12	599.2000	604.5500	598.5100	603.3600	-0.322%	44,975,771	+5.348%
2025-02-11	602.5500	605.8600	602.4300	605.3100	+0.076%	29,874,964	+5.009%
2025-02-10	604.0300	605.4999	602.7400	604.8500	+0.679%	25,980,716	+5.089%
2025-02-07	606.8900	608.1300	600.0500	600.7700	-0.915%	50,375,800	+5.803%
2025-02-06	605.9900	606.4525	602.6300	606.3200	+0.348%	35,672,999	+4.834%
2025-02-05	600.6400	604.3700	598.5800	604.2200	+0.405%	30,564,894	+5.198%
2025-02-04	597.8300	602.3000	597.2800	601.7800	+0.671%	33,235,104	+5.625%
2025-02-03	592.6700	600.2900	590.4900	597.7700	-0.673%	65,560,583	+6.334%
2025-01-31	607.5000	609.9600	601.0500	601.8200	-0.532%	66,168,550	+5.618%
2025-01-30	603.9600	606.6000	600.7150	605.0400	+0.537%	38,894,942	+5.056%
2025-01-29	601.8100	601.8100	601.8100	601.8100	-0.448%	52,608	+5.620%
2025-01-28	600.6200	605.3700	597.2500	604.5200	+0.859%	43,219,969	+5.146%
2025-01-27	594.8100	599.6900	594.6400	599.3700	-1.415%	68,808,366	+6.050%
2025-01-24	609.8100	610.7800	606.8000	607.9700	-0.292%	34,354,188	+4.550%
2025-01-23	605.8000	609.7500	605.5200	609.7500	+0.546%	39,611,353	+4.244%
2025-01-22	605.9200	607.8200	605.3600	606.4400	+0.562%	46,983,541	+4.813%
2025-01-21	600.6700	603.0600	598.6700	603.0500	+0.915%	40,466,483	+5.403%
2025-01-17	596.9600	599.3600	595.6100	597.5800	+1.004%	54,136,167	+6.367%
2025-01-16	594.1750	594.3500	590.9300	591.6400	-0.192%	43,106,931	+7.435%
2025-01-15	590.3250	593.9400	589.1950	592.7800	+1.819%	56,053,984	+7.229%
2025-01-14	584.3600	585.0000	578.3500	582.1900	+0.138%	48,261,029	+9.179%
2025-01-13	575.7700	581.7500	575.3500	581.3900	+0.155%	47,467,366	+9.329%
2025-01-10	585.8800	585.9500	578.5500	580.4900	-1.527%	72,266,996	+9.499%
2025-01-08	588.7000	590.5799	585.1950	589.4900	+0.146%	46,467,822	+7.827%
2025-01-07	597.4200	597.7500	586.7800	588.6300	-1.130%	59,144,039	+7.985%
2025-01-06	596.2700	599.7000	593.6000	595.3600	+0.576%	46,234,325	+6.764%
2025-01-03	587.5300	592.6000	586.4300	591.9500	+1.250%	37,596,737	+7.379%
2025-01-02	589.3900	591.1300	580.5000	584.6400	-0.246%	49,863,281	+8.722%
2024-12-31	589.9050	590.6399	584.4200	586.0800	-0.364%	56,676,490	+8.454%
2024-12-30	587.8900	591.7400	584.4100	588.2200	-1.141%	55,987,123	+8.060%
2024-12-27	597.5400	597.7761	590.7647	595.0100	-1.053%	64,126,858	+6.827%
2024-12-26	599.5000	602.4800	598.0825	601.3400	+0.007%	41,005,317	+5.702%
2024-12-24	596.0600	601.3400	595.4700	601.3000	+1.112%	31,786,391	+5.709%
2024-12-23	590.8900	595.3000	587.6610	594.6900	+0.599%	54,229,252	+6.884%
2024-12-20	581.7700	595.7500	580.9100	591.1500	+0.862%	125,000,829	+7.524%
2024-12-19	591.3600	593.0000	585.8500	586.1000	-0.031%	84,416,222	+8.451%
2024-12-18	603.9800	606.4050	585.8900	586.2800	-2.980%	103,804,119	+8.417%
2024-12-17	604.1900	605.1700	602.8850	604.2900	-0.412%	52,938,951	+5.186%
2024-12-16	606.0000	607.7795	605.2100	606.7900	+0.427%	41,912,384	+4.753%
2024-12-13	606.4000	607.1300	602.8100	604.2100	-0.020%	34,771,316	+5.200%
2024-12-12	606.5800	607.1600	604.3300	604.3300	-0.515%	31,267,689	+5.179%
2024-12-11	605.7800	608.4350	605.5000	607.4600	+0.773%	28,008,357	+4.637%
2024-12-10	605.3700	605.8000	602.1300	602.8000	-0.311%	36,796,272	+5.446%
2024-12-09	607.6900	607.8600	604.0800	604.6800	-0.515%	34,005,574	+5.118%
2024-12-06	607.4400	609.0700	607.0200	607.8100	+0.190%	30,317,162	+4.577%
2024-12-05	607.6600	608.4800	606.3050	606.6600	-0.165%	28,612,464	+4.775%
2024-12-04	605.6300	607.9100	604.9500	607.6600	+0.621%	41,320,349	+4.603%
2024-12-03	603.3900	604.1600	602.3410	603.9100	+0.046%	26,685,817	+5.252%
2024-12-02	602.9700	604.3200	602.4700	603.6300	+0.179%	31,012,758	+5.301%
2024-11-29	599.6600	603.3500	599.3805	602.5500	+0.621%	29,846,717	+5.490%
2024-11-27	600.4600	600.8500	597.2800	598.8300	-0.303%	33,830,457	+6.145%
2024-11-26	598.8000	601.3300	598.0700	600.6500	+0.522%	45,037,222	+5.824%
2024-11-25	599.5200	600.8600	595.2000	597.5300	+0.339%	42,365,646	+6.376%
2024-11-22	593.6600	596.1500	593.1525	595.5100	+0.310%	38,137,895	+6.737%
2024-11-21	593.4000	595.1200	587.4500	593.6700	+0.537%	46,716,101	+7.068%
2024-11-20	590.3800	590.7900	584.6300	590.5000	+0.034%	49,168,339	+7.643%
2024-11-19	584.7100	591.0450	584.0300	590.3000	+0.366%	48,048,527	+7.679%
2024-11-18	586.2200	589.4900	585.3400	588.1500	+0.410%	35,732,550	+8.073%
2024-11-15	589.7200	590.2000	583.8600	585.7500	-1.281%	75,902,951	+8.516%
2024-11-14	597.3200	597.8100	592.6500	593.3500	-0.643%	38,689,477	+7.126%
2024-11-13	597.3700	599.2300	594.9600	597.1900	+0.049%	46,771,835	+6.437%
2024-11-12	598.6800	599.2900	594.3700	596.9000	-0.311%	42,815,840	+6.489%
2024-11-11	599.8100	600.1700	597.0000	598.7600	+0.095%	37,384,211	+6.158%
2024-11-08	596.1700	599.6400	596.1650	598.1900	+0.433%	46,013,576	+6.259%
2024-11-07	593.0800	596.6500	592.9999	595.6100	+0.773%	46,301,414	+6.719%
2024-11-06	589.2000	591.9300	585.3900	591.0400	+2.487%	66,899,640	+7.544%
2024-11-05	570.7400	576.7400	570.5200	576.7000	+1.209%	39,143,366	+10.218%
2024-11-04	571.1800	572.5000	567.8900	569.8100	-0.215%	34,968,183	+11.551%
2024-11-01	571.3200	575.5500	570.6200	571.0400	+0.422%	44,828,457	+11.311%
2024-10-31	575.5600	575.6300	568.4400	568.6400	-1.960%	59,909,578	+11.781%
2024-10-30	581.2900	583.3200	579.2900	580.0100	-0.303%	40,574,283	+9.589%
2024-10-29	579.8500	582.9070	578.4300	581.7700	+0.162%	41,940,377	+9.258%
2024-10-28	582.5800	582.7100	580.5200	580.8300	+0.309%	29,654,704	+9.435%
2024-10-25	581.5100	584.4600	578.0800	579.0400	-0.035%	46,940,935	+9.773%
2024-10-24	579.9800	580.0600	576.5700	579.2400	+0.216%	34,897,444	+9.735%
2024-10-23	581.2600	581.7086	574.4150	577.9900	-0.914%	49,278,112	+9.972%
2024-10-22	581.0500	584.5000	580.3800	583.3200	-0.053%	34,146,549	+8.968%
2024-10-21	583.8500	584.8500	580.6001	583.6300	-0.164%	35,957,860	+8.910%
2024-10-18	584.0700	585.3900	582.5800	584.5900	+0.385%	37,412,809	+8.731%
2024-10-17	585.9100	586.1200	582.1600	582.3500	+0.009%	34,342,753	+9.149%
2024-10-16	579.7800	582.8300	578.9600	582.3000	+0.435%	30,710,995	+9.159%
2024-10-15	584.5900	584.9000	578.5450	579.7800	-0.777%	54,177,417	+9.633%
2024-10-14	581.2200	585.2700	580.7300	584.3200	+0.818%	36,194,866	+8.781%
2024-10-11	576.0500	580.3300	575.9100	579.5800	+0.599%	42,223,198	+9.671%
2024-10-10	575.7700	577.5800	574.4900	576.1300	-0.175%	44,020,938	+10.328%
2024-10-09	573.1600	577.7100	572.5500	577.1400	+0.693%	37,878,456	+10.134%
2024-10-08	570.4200	573.7800	569.5299	573.1700	+0.946%	37,343,183	+10.897%
2024-10-07	571.3000	571.9599	566.6300	567.8000	-0.904%	49,940,658	+11.946%
2024-10-04	572.3500	573.3600	568.1000	572.9800	+0.909%	42,988,748	+10.934%
2024-10-03	567.3600	569.8025	565.4900	567.8200	-0.183%	40,222,890	+11.942%
2024-10-02	567.7100	569.9000	565.2700	568.8600	+0.042%	36,954,096	+11.738%
2024-10-01	573.4000	574.0622	566.0000	568.6200	-0.896%	72,618,145	+11.785%
2024-09-30	570.4200	574.3800	568.0800	573.7600	+0.401%	62,335,196	+10.783%
2024-09-27	573.3900	574.2200	570.4200	571.4700	-0.145%	41,979,765	+11.227%
2024-09-26	574.3800	574.7100	569.9000	572.3000	+0.396%	48,272,986	+11.066%
2024-09-25	571.1400	571.8900	568.9100	570.0400	-0.221%	38,202,261	+11.506%
2024-09-24	570.4800	571.3600	567.6000	571.3000	+0.286%	46,489,998	+11.260%
2024-09-23	569.3400	570.3325	568.1000	569.6700	+0.250%	43,858,373	+11.579%
2024-09-20	567.8400	569.3100	565.1700	568.2500	-0.478%	76,511,430	+11.857%
2024-09-19	571.0100	572.8800	568.0800	570.9800	+1.706%	74,787,929	+11.323%
2024-09-18	563.7400	568.6900	560.8300	561.4000	-0.297%	59,038,884	+13.222%
2024-09-17	565.1000	566.5800	560.7950	563.0700	+0.041%	49,174,813	+12.886%
2024-09-16	561.7400	563.1100	559.9000	562.8400	+0.148%	36,162,873	+12.933%
2024-09-13	559.7100	563.0300	559.4500	562.0100	+0.522%	39,302,797	+13.099%
2024-09-12	555.0100	559.4000	552.7400	559.0900	+0.842%	51,859,135	+13.690%
2024-09-11	548.7000	555.3600	539.9600	554.4200	+1.026%	75,188,663	+14.648%
2024-09-10	548.3600	549.1500	543.3800	548.7900	+0.436%	36,362,274	+15.824%
2024-09-09	544.6500	547.7100	542.6800	546.4100	+1.120%	40,320,265	+16.328%
2024-09-06	549.9400	551.6000	539.4400	540.3600	-1.683%	68,474,879	+17.631%
2024-09-05	550.8900	553.7995	547.1000	549.6100	-0.243%	44,221,714	+15.651%
2024-09-04	550.2000	554.4300	549.4600	550.9500	-0.205%	47,187,878	+15.370%
2024-09-03	560.4700	560.8100	549.5100	552.0800	-2.058%	60,572,158	+15.134%
2024-08-30	560.7700	564.2000	557.1400	563.6800	+0.955%	61,635,914	+12.764%
2024-08-29	560.3100	563.6800	557.1800	558.3500	+0.009%	38,658,614	+13.841%
2024-08-28	561.2100	561.6500	555.0400	558.3000	-0.581%	40,558,700	+13.851%
2024-08-27	559.4900	562.0600	558.3200	561.5600	+0.137%	32,029,663	+13.190%
2024-08-26	563.1800	563.9100	559.0500	560.7900	-0.238%	35,144,494	+13.345%
2024-08-23	559.5300	563.0900	557.2900	562.1300	+1.063%	49,663,754	+13.075%
2024-08-22	562.5600	563.1800	554.9800	556.2200	-0.785%	55,852,753	+14.277%
2024-08-21	559.7700	562.1100	557.9900	560.6200	+0.344%	41,486,103	+13.380%
2024-08-20	559.1500	560.8400	557.3250	558.7000	-0.163%	33,693,989	+13.769%
2024-08-19	554.7300	559.6100	553.8600	559.6100	+0.956%	38,648,958	+13.584%
2024-08-16	551.4200	555.0200	551.2600	554.3100	+0.224%	44,368,969	+14.670%
2024-08-15	549.5000	553.3600	548.8800	553.0700	+1.714%	60,762,738	+14.928%
2024-08-14	542.8500	544.9600	540.1200	543.7500	+0.315%	42,362,522	+16.897%
2024-08-13	536.5300	542.2800	536.2800	542.0400	+1.645%	50,110,167	+17.266%
2024-08-12	534.2100	535.7300	530.9500	533.2700	+0.053%	42,533,175	+19.195%
2024-08-09	529.8100	534.5100	528.5600	532.9900	+0.441%	45,425,963	+19.257%
2024-08-08	523.9100	531.2900	521.8400	530.6500	+2.312%	63,269,260	+19.783%
2024-08-07	528.4700	531.5900	518.0519	518.6600	-0.668%	70,486,085	+22.552%
2024-08-06	519.2200	529.7500	517.8700	522.1500	+0.922%	84,436,699	+21.733%
2024-08-05	511.6400	523.5800	510.2700	517.3800	-2.912%	146,018,265	+22.856%
2024-08-02	535.7500	536.9900	528.6000	532.9000	-1.862%	82,782,352	+19.278%
2024-08-01	552.5700	554.8688	539.4300	543.0100	-1.416%	75,433,227	+17.057%
2024-07-31	548.9800	553.5000	547.5799	550.8100	+1.625%	65,493,213	+15.399%
2024-07-30	546.2600	547.3400	538.5150	542.0000	-0.507%	46,698,790	+17.275%
2024-07-29	546.0200	547.0500	542.7200	544.7600	+0.059%	38,782,837	+16.681%
2024-07-26	542.2800	547.1900	541.4900	544.4400	+1.120%	53,395,294	+16.749%
2024-07-25	541.3500	547.4550	537.4500	538.4100	-0.521%	61,109,252	+18.057%
2024-07-24	548.8600	549.1700	540.2900	541.2300	-2.266%	74,471,646	+17.442%
2024-07-23	554.5400	556.7350	553.2750	553.7800	-0.157%	34,305,474	+14.780%
2024-07-22	553.0000	555.2700	551.0200	554.6500	+1.031%	43,079,133	+14.600%
2024-07-19	552.4200	554.0800	547.9100	548.9900	-0.664%	64,684,164	+15.782%
2024-07-18	558.5100	559.5200	550.4300	552.6600	-0.768%	56,212,063	+15.013%
2024-07-17	558.8000	560.5100	556.6100	556.9400	-1.402%	56,363,332	+14.129%
2024-07-16	562.8650	565.1600	562.1000	564.8600	+0.593%	36,395,318	+12.529%
2024-07-15	562.0300	564.8371	559.6300	561.5300	+0.275%	39,747,529	+13.196%
2024-07-12	557.6300	563.6700	557.1500	559.9900	+0.631%	52,036,648	+13.507%
2024-07-11	561.4400	562.3300	555.8300	556.4800	-0.862%	52,706,585	+14.223%
2024-07-10	557.0700	561.6700	556.7700	561.3200	+0.990%	38,356,194	+13.238%
2024-07-09	556.2600	557.1800	555.5200	555.8200	+0.097%	27,267,633	+14.359%
2024-07-08	555.4400	556.2501	554.1900	555.2800	+0.115%	35,042,786	+14.470%
2024-07-05	551.7700	555.0500	551.1200	554.6400	+0.577%	40,482,332	+14.602%
2024-07-03	548.6900	551.8300	548.6500	551.4600	+0.446%	32,745,296	+15.263%
2024-07-02	543.7000	549.0100	543.6500	549.0100	+0.673%	40,387,980	+15.777%
2024-07-01	545.6300	545.8800	542.5200	545.3400	+0.206%	39,768,188	+16.557%
2024-06-28	547.1600	550.2800	542.9500	544.2200	-0.394%	74,580,583	+16.797%
2024-06-27	545.3700	546.9600	544.6100	546.3700	+0.158%	34,948,595	+16.337%
2024-06-26	543.6900	546.2400	543.0300	545.5100	+0.125%	38,408,871	+16.520%
2024-06-25	543.9900	545.2000	542.4400	544.8300	+0.385%	38,253,579	+16.666%
2024-06-24	544.3300	546.9500	542.6200	542.7400	-0.325%	45,142,961	+17.115%
2024-06-21	544.4000	545.6500	543.0200	544.5100	-0.455%	62,463,451	+16.734%
2024-06-20	549.4400	550.1200	545.1800	547.0000	-0.272%	70,302,302	+16.203%
2024-06-18	547.1600	548.6200	546.7300	548.4900	+0.254%	41,040,714	+15.887%
2024-06-17	542.0800	548.5300	541.6072	547.1000	+0.796%	55,644,455	+16.182%
2024-06-14	540.8800	542.8100	539.8500	542.7800	+0.061%	39,506,074	+17.106%
2024-06-13	543.1500	543.3250	539.5900	542.4500	+0.201%	44,408,457	+17.178%
2024-06-12	541.6300	544.1200	540.3000	541.3600	+0.821%	62,925,319	+17.414%
2024-06-11	534.0700	537.0100	532.0500	536.9500	+0.241%	35,439,089	+18.378%
2024-06-10	533.1800	535.9900	532.5700	535.6600	+0.309%	35,296,725	+18.663%
2024-06-07	533.6600	536.8900	532.5350	534.0100	-0.122%	43,131,322	+19.030%
2024-06-06	534.9800	535.4200	532.6800	534.6600	-0.002%	30,346,423	+18.885%
2024-06-05	530.7700	534.6900	528.7254	534.6700	+1.189%	47,512,476	+18.883%
2024-06-04	526.4600	529.1500	524.9600	528.3900	+0.112%	33,998,893	+20.296%
2024-06-03	529.0200	529.3100	522.6000	527.8000	+0.082%	46,822,158	+20.430%
2024-05-31	523.5900	527.5000	518.3600	527.3700	+0.911%	90,193,041	+20.528%
2024-05-30	524.5200	525.2000	521.3300	522.6100	-0.663%	45,453,300	+21.626%
2024-05-29	525.6800	527.3100	525.3700	526.1000	-0.700%	44,751,381	+20.819%
2024-05-28	530.2700	530.5100	527.1100	529.8100	+0.070%	36,263,860	+19.973%
2024-05-24	527.8500	530.2700	526.8810	529.4400	+0.662%	41,239,368	+20.057%
2024-05-23	532.9600	533.0700	524.7200	525.9600	-0.730%	56,651,841	+20.851%
2024-05-22	530.6500	531.3800	527.6000	529.8300	-0.288%	47,734,744	+19.969%
2024-05-21	529.2800	531.5200	529.0700	531.3600	+0.245%	33,382,000	+19.623%
2024-05-20	529.5700	531.5601	529.1700	530.0600	+0.115%	37,711,090	+19.917%
2024-05-17	528.8100	529.5200	527.3200	529.4500	+0.144%	59,151,072	+20.055%
2024-05-16	529.8800	531.5218	528.5400	528.6900	-0.206%	50,203,330	+20.227%
2024-05-15	525.8300	530.0800	525.1800	529.7800	+1.238%	59,427,333	+19.980%
2024-05-14	521.1100	523.8300	520.5600	523.3000	+0.459%	57,521,901	+21.466%
2024-05-13	522.5600	522.6700	519.7400	520.9100	+0.013%	36,692,999	+22.023%
2024-05-10	521.8100	522.6350	519.5900	520.8400	+0.129%	52,201,942	+22.039%
2024-05-09	517.3800	520.2074	516.7050	520.1700	+0.576%	43,583,253	+22.197%
2024-05-08	515.2600	517.7400	515.1400	517.1900	+0.010%	42,012,599	+22.901%
2024-05-07	517.5600	518.5700	516.4500	517.1400	+0.110%	50,977,654	+22.913%
2024-05-06	513.7500	516.6100	513.3000	516.5700	+1.033%	47,236,717	+23.048%
2024-05-03	511.1600	512.5500	508.5600	511.2900	+1.240%	71,890,647	+24.319%
2024-05-02	504.1500	505.8900	499.5500	505.0300	+0.935%	62,276,093	+25.860%
2024-05-01	501.3800	508.1900	499.8650	500.3500	-0.325%	80,203,062	+27.037%
2024-04-30	508.5600	509.5600	501.9800	501.9800	-1.584%	76,578,307	+26.625%
2024-04-29	510.0900	510.7500	507.2500	510.0600	+0.354%	44,833,100	+24.619%
2024-04-26	506.3500	509.8800	505.7000	508.2600	+0.947%	63,300,432	+25.060%
2024-04-25	499.1800	504.2700	497.4900	503.4900	-0.380%	69,076,388	+26.245%
2024-04-24	506.5600	507.3700	503.1300	505.4100	-0.047%	55,926,114	+25.765%
2024-04-23	501.7800	506.0900	499.5328	505.6500	+1.187%	64,524,650	+25.706%
2024-04-22	497.8300	502.3800	495.4300	499.7200	+0.921%	67,917,950	+27.197%
2024-04-19	499.4400	500.4550	493.8600	495.1600	-0.873%	101,688,674	+28.369%
2024-04-18	501.9800	504.1300	498.5600	499.5200	-0.206%	74,440,556	+27.248%
2024-04-17	506.0500	506.2200	499.1200	500.5500	-0.592%	75,550,490	+26.986%
2024-04-16	504.9400	506.5000	502.2100	503.5300	-0.182%	73,338,462	+26.235%
2024-04-15	515.1300	515.3000	503.5800	504.4500	-1.253%	91,911,383	+26.005%
2024-04-12	514.3700	515.8150	509.0800	510.8500	-1.380%	92,561,094	+24.426%
2024-04-11	515.6800	519.4800	512.0800	518.0000	+0.755%	69,873,607	+22.708%
2024-04-10	513.4800	516.1600	512.0900	514.1200	-1.001%	82,652,806	+23.635%
2024-04-09	520.5000	520.7500	514.3500	519.3200	+0.116%	68,124,385	+22.397%
2024-04-08	519.1500	520.1800	517.8900	518.7200	+0.056%	48,331,202	+22.538%
2024-04-05	514.4600	520.4400	514.0100	518.4300	+1.045%	74,546,483	+22.607%
2024-04-04	523.5200	523.8674	512.7550	513.0700	-1.221%	96,583,574	+23.888%
2024-04-03	517.7200	520.9500	517.6650	519.4100	+0.110%	59,155,759	+22.375%
2024-04-02	518.2400	518.9800	516.4800	518.8400	-0.636%	74,230,308	+22.510%
2024-04-01	523.8300	524.3800	520.9700	522.1600	-0.174%	62,477,540	+21.731%
2024-03-28	523.2100	524.6100	522.7800	523.0700	-0.019%	96,294,886	+21.519%
2024-03-27	521.7100	523.2100	519.4850	523.1700	+0.840%	82,999,777	+21.496%
2024-03-26	521.2300	521.5800	518.4000	518.8100	-0.185%	65,463,744	+22.517%
2024-03-25	519.8000	520.9500	519.6100	519.7700	-0.276%	48,512,108	+22.291%
2024-03-22	522.1100	522.6050	520.9700	521.2100	-0.190%	78,920,842	+21.953%
2024-03-21	523.3900	524.1100	521.9100	522.2000	+0.330%	60,256,112	+21.722%
2024-03-20	515.7700	520.6200	515.0800	520.4800	+0.925%	69,594,574	+22.124%
2024-03-19	512.1500	515.9950	511.1200	515.7100	+0.556%	60,755,263	+23.253%
2024-03-18	514.0000	515.4800	512.4400	512.8600	+0.594%	89,025,817	+23.938%
2024-03-15	510.2100	511.7000	508.1220	509.8300	-0.994%	107,646,297	+24.675%
2024-03-14	516.9700	517.1250	511.8200	514.9500	-0.198%	110,149,920	+23.435%
2024-03-13	517.1100	517.2900	514.4900	515.9700	-0.157%	55,104,088	+23.191%
2024-03-12	513.4500	517.3800	510.8600	516.7800	+1.076%	72,869,439	+22.998%
2024-03-11	510.4800	511.8800	508.5000	511.2800	-0.086%	62,557,183	+24.321%
2024-03-08	515.4600	518.2201	511.1300	511.7200	-0.600%	86,532,535	+24.214%
2024-03-07	513.1400	515.8900	509.8053	514.8100	+0.993%	58,639,485	+23.469%
2024-03-06	510.5500	512.0690	508.4200	509.7500	+0.507%	68,214,867	+24.694%
2024-03-05	510.2400	510.7000	504.9100	507.1800	-0.999%	72,820,623	+25.326%
2024-03-04	512.0300	514.2000	512.0000	512.3000	-0.107%	49,799,257	+24.074%
2024-03-01	508.9800	513.2900	508.5600	512.8500	+0.939%	76,692,344	+23.941%

.dark-mode .JVFv2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVFv2l{ color: #333333; background-color: white; border: 2px solid #333333; }SPYSPDR S&P 500 ETF Truststock NYSE ETF

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF