SPDR S&P 500 ETF Trust (SPY) Historical Stock Data
685.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPY is down -0.02% a day on average. There have been 17 days where SPDR S&P 500 ETF Trust closed green and 13 days where SPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 685.47 | 685.69 | ↑$0.22 (0.03%) | 684.58 | 688.39 | 79.22M |
| 2025-12-04 | 685.30 | 684.39 | ↓$0.91 (-0.13%) | 681.34 | 685.37 | 61.92M |
| 2025-12-03 | 680.57 | 683.89 | ↑$3.32 (0.49%) | 679.69 | 684.91 | 57.21M |
| 2025-12-02 | 681.92 | 681.53 | ↓$0.39 (-0.06%) | 679.33 | 683.82 | 62.93M |
| 2025-12-01 | 678.81 | 680.27 | ↑$1.46 (0.22%) | 678.74 | 682.99 | 61.18M |
| 2025-11-28 | 680.86 | 683.39 | ↑$2.53 (0.37%) | 680.50 | 683.67 | 49.21M |
| 2025-11-26 | 677.63 | 679.68 | ↑$2.05 (0.30%) | 676.72 | 681.70 | 71.86M |
| 2025-11-25 | 668.63 | 675.02 | ↑$6.39 (0.96%) | 664.48 | 676.21 | 81.06M |
| 2025-11-24 | 662.69 | 668.73 | ↑$6.04 (0.91%) | 661.59 | 670.06 | 80.39M |
| 2025-11-21 | 655.05 | 659.03 | ↑$3.98 (0.61%) | 650.85 | 664.55 | 123.94M |
| 2025-11-20 | 672.91 | 652.53 | ↓$20.38 (-3.03%) | 651.89 | 675.56 | 165.21M |
| 2025-11-19 | 660.78 | 662.63 | ↑$1.85 (0.28%) | 658.75 | 667.34 | 94.56M |
| 2025-11-18 | 662.10 | 660.08 | ↓$2.01 (-0.30%) | 655.86 | 665.12 | 114.40M |
| 2025-11-17 | 669.70 | 665.67 | ↓$4.03 (-0.60%) | 662.17 | 673.71 | 90.37M |
| 2025-11-14 | 665.38 | 671.93 | ↑$6.55 (0.98%) | 663.27 | 675.66 | 96.80M |
| 2025-11-13 | 680.50 | 672.04 | ↓$8.46 (-1.24%) | 670.52 | 680.86 | 103.37M |
| 2025-11-12 | 684.79 | 683.38 | ↓$1.41 (-0.21%) | 680.95 | 684.96 | 62.29M |
| 2025-11-11 | 679.95 | 683.00 | ↑$3.05 (0.45%) | 678.73 | 683.57 | 58.93M |
| 2025-11-10 | 677.24 | 681.44 | ↑$4.21 (0.62%) | 675.03 | 682.18 | 75.79M |
| 2025-11-07 | 667.91 | 670.97 | ↑$3.06 (0.46%) | 661.21 | 671.08 | 100.56M |
| 2025-11-06 | 676.47 | 670.31 | ↓$6.16 (-0.91%) | 668.72 | 677.38 | 85M |
| 2025-11-05 | 674.98 | 677.58 | ↑$2.60 (0.39%) | 674.17 | 680.86 | 74.37M |
| 2025-11-04 | 676.11 | 675.24 | ↓$0.87 (-0.13%) | 674.58 | 679.96 | 78.27M |
| 2025-11-03 | 685.67 | 683.34 | ↓$2.33 (-0.34%) | 679.94 | 685.80 | 57.29M |
| 2025-10-31 | 685.04 | 682.06 | ↓$2.98 (-0.44%) | 679.24 | 685.08 | 87.13M |
| 2025-10-30 | 683.90 | 679.83 | ↓$4.07 (-0.60%) | 679.83 | 685.94 | 76.31M |
| 2025-10-29 | 688.72 | 687.39 | ↓$1.33 (-0.19%) | 682.87 | 689.70 | 85.32M |
| 2025-10-28 | 687.05 | 687.06 | ↑$0.01 (0.00%) | 684.83 | 688.91 | 61.71M |
| 2025-10-27 | 682.73 | 685.24 | ↑$2.51 (0.37%) | 682.12 | 685.54 | 63.32M |
| 2025-10-24 | 676.46 | 677.25 | ↑$0.79 (0.12%) | 675.65 | 678.47 | 74.34M |
Create an account or log in to view more rows.
$SPY get over the hump
$SPY Spike it!
$SPY i am trading for a better future!
$SPY Bearish..
$SPY Holding Pattern
$SPY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SPY only getting stronger
$SPY never selling
$SPY omg lol
$SPY due for a spike!