SPDR S&P 500 ETF Trust (SPY)

Last Price684.06

Change+2.14 (0.31%)

NYSE · Last Trade: Jan 2nd, 11:01 AM EST

Historical Prices For SPDR S&P 500 ETF Trust (SPY)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	687.14	687.36	681.71	681.92	74,394,870	681.92
12/30/2025	687.45	688.55	686.58	687.01	47,075,867	687.01
12/29/2025	687.54	689.20	686.07	687.85	62,509,559	687.85
12/26/2025	690.64	691.66	689.27	690.31	41,671,016	690.31
12/24/2025	687.95	690.83	687.80	690.38	39,545,566	690.38
12/23/2025	683.92	688.20	683.87	687.96	64,769,163	687.96
12/22/2025	683.94	685.36	680.59	684.83	69,975,471	684.83
12/19/2025	676.59	681.09	676.47	680.59	105,883,778	680.59
12/18/2025	677.60	680.74	674.90	676.47	108,364,419	674.48
12/17/2025	679.89	680.43	671.20	671.40	110,473,173	669.42
12/16/2025	679.23	681.08	674.99	678.87	121,917,358	676.87
12/15/2025	685.74	685.76	679.25	680.73	90,667,818	678.72
12/12/2025	688.17	688.88	679.17	681.76	113,715,448	679.75
12/11/2025	685.14	689.25	682.16	689.17	86,083,132	687.14
12/10/2025	682.56	688.97	681.31	687.57	85,454,663	685.54
12/09/2025	683.15	685.38	682.59	683.04	58,194,435	681.03
12/08/2025	686.59	686.64	681.57	683.63	54,664,126	681.62
12/05/2025	685.47	688.39	684.58	685.69	79,241,571	683.67
12/04/2025	685.30	685.37	681.34	684.39	61,855,126	682.37
12/03/2025	680.57	684.91	679.69	683.89	57,180,844	681.88
12/02/2025	681.92	683.82	679.33	681.53	62,892,743	679.52
12/01/2025	678.81	682.99	678.74	680.27	61,693,513	678.27
11/28/2025	680.86	683.66	680.50	683.39	50,225,121	681.38
11/26/2025	677.63	681.70	676.72	679.68	71,879,599	677.68
11/25/2025	668.63	676.21	664.48	675.02	80,945,655	673.03
11/24/2025	662.69	670.06	661.59	668.73	80,507,154	666.76
11/21/2025	655.05	664.55	650.85	659.03	123,997,256	657.09
11/20/2025	672.91	675.56	651.89	652.53	164,841,511	650.61
11/19/2025	660.78	667.34	658.75	662.63	94,304,482	660.68
11/18/2025	662.09	665.12	655.86	660.08	114,296,608	658.13
11/17/2025	669.70	673.71	662.17	665.67	90,394,549	663.71
11/14/2025	665.38	675.66	663.26	671.93	96,946,338	669.95
11/13/2025	680.50	680.86	670.52	672.04	103,192,143	670.06
11/12/2025	684.79	684.96	680.95	683.38	62,134,695	681.37
11/11/2025	679.95	683.57	678.73	683.00	58,871,280	680.99
11/10/2025	677.24	682.18	675.12	681.44	75,711,339	679.43
11/07/2025	667.91	671.08	661.21	670.97	100,605,647	668.99
11/06/2025	676.47	677.38	668.72	670.31	84,809,663	668.34
11/05/2025	674.98	680.86	674.17	677.58	74,498,997	675.58
11/04/2025	676.11	679.96	674.58	675.24	78,147,228	673.25
11/03/2025	685.67	685.80	679.94	683.34	57,177,001	681.33
10/31/2025	685.04	685.08	679.24	682.06	87,754,367	680.05
10/30/2025	683.90	685.94	679.83	679.83	76,432,120	677.83
10/29/2025	688.72	689.36	682.87	687.39	86,131,967	685.37
10/28/2025	687.05	688.90	684.83	687.06	61,694,437	685.04
10/27/2025	682.73	685.54	682.12	685.24	63,355,684	683.22
10/24/2025	676.46	678.47	675.65	677.25	74,357,465	675.25
10/23/2025	668.12	672.71	667.80	671.76	65,588,392	669.78
10/22/2025	672.00	672.00	663.30	667.80	80,508,976	665.83
10/21/2025	671.44	672.99	669.98	671.29	56,348,562	669.31
10/20/2025	667.32	672.21	667.27	671.30	60,463,107	669.32
10/17/2025	659.50	665.75	658.14	664.39	97,034,458	662.43
10/16/2025	666.82	668.71	657.11	660.64	110,495,131	658.69
10/15/2025	666.82	670.23	658.93	665.17	81,696,755	663.21
10/14/2025	657.17	665.83	653.17	662.23	88,730,289	660.28
10/13/2025	660.65	665.13	659.77	663.04	79,540,407	661.09
10/10/2025	672.13	673.95	652.84	653.02	161,120,161	651.10
10/09/2025	673.53	673.94	669.21	671.16	66,470,349	669.18
10/08/2025	670.25	673.21	669.42	673.11	60,665,204	671.13
10/07/2025	672.54	672.99	667.67	669.12	71,963,633	667.15
10/06/2025	671.62	672.51	669.46	671.61	54,599,839	669.63
10/03/2025	669.99	672.67	668.16	669.21	70,495,006	667.24
10/02/2025	670.45	670.57	666.78	669.22	56,993,954	667.25