SPDR S&P 500 ETF Trust (SPY)
AMEX: SPY
· Real-Time Price · USD
645.07
-3.85 (-0.59%)
At close: Aug 29, 2025, 3:59 PM
644.93
-0.02%
After-hours: Aug 29, 2025, 07:57 PM EDT
SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 647.47 | 647.84 | 643.14 | 645.05 | 645.05 | -0.60% | 72,723,699 |
| Aug 28, 2025 | 647.24 | 649.48 | 645.34 | 648.92 | 648.92 | 0.35% | 61,519,500 |
| Aug 27, 2025 | 644.57 | 647.37 | 644.42 | 646.63 | 646.63 | 0.23% | 48,341,100 |
| Aug 26, 2025 | 642.20 | 645.51 | 641.57 | 645.16 | 645.16 | 0.42% | 51,581,600 |
| Aug 25, 2025 | 644.04 | 645.29 | 642.35 | 642.47 | 642.47 | -0.44% | 51,274,332 |
| Aug 22, 2025 | 637.76 | 646.50 | 637.25 | 645.31 | 645.31 | 1.54% | 84,083,214 |
| Aug 21, 2025 | 636.28 | 637.97 | 633.81 | 635.55 | 635.55 | -0.40% | 54,805,800 |
| Aug 20, 2025 | 639.40 | 639.66 | 632.95 | 638.11 | 638.11 | -0.27% | 88,890,300 |
| Aug 19, 2025 | 643.12 | 644.11 | 638.48 | 639.81 | 639.81 | -0.54% | 69,750,731 |
| Aug 18, 2025 | 642.86 | 644.00 | 642.18 | 643.30 | 643.30 | -0.02% | 43,804,914 |
| Aug 15, 2025 | 645.99 | 646.09 | 642.52 | 643.44 | 643.44 | -0.23% | 68,592,507 |
| Aug 14, 2025 | 642.79 | 645.62 | 642.34 | 644.95 | 644.95 | 0.01% | 59,327,500 |
| Aug 13, 2025 | 644.91 | 646.19 | 642.68 | 644.89 | 644.89 | 0.34% | 60,092,800 |
| Aug 12, 2025 | 638.29 | 642.85 | 636.79 | 642.69 | 642.69 | 1.06% | 64,821,798 |
| Aug 11, 2025 | 637.46 | 638.95 | 634.66 | 635.92 | 635.92 | -0.20% | 58,742,300 |
| Aug 8, 2025 | 634.06 | 637.65 | 633.74 | 637.18 | 637.18 | 0.78% | 64,051,626 |
| Aug 7, 2025 | 636.24 | 636.98 | 629.11 | 632.25 | 632.25 | -0.08% | 74,205,800 |
| Aug 6, 2025 | 629.05 | 633.44 | 628.13 | 632.78 | 632.78 | 0.77% | 64,357,525 |
| Aug 5, 2025 | 631.79 | 632.61 | 627.04 | 627.97 | 627.97 | -0.51% | 68,051,401 |
| Aug 4, 2025 | 625.67 | 631.22 | 625.58 | 631.17 | 631.17 | 1.52% | 73,218,015 |