SPDR S&P 500 ETF Trust (SPY) Historical Stock Data
690.38 ↑2.42 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPY is down -0.03% a day on average. There have been 16 days where SPDR S&P 500 ETF Trust closed green and 14 days where SPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 687.95 | 690.38 | ↑$2.43 (0.35%) | 687.80 | 690.83 | 39.45M |
| 2025-12-23 | 683.92 | 687.96 | ↑$4.04 (0.59%) | 683.87 | 688.20 | 64.83M |
| 2025-12-22 | 683.94 | 684.83 | ↑$0.89 (0.13%) | 680.59 | 685.36 | 69.55M |
| 2025-12-19 | 676.59 | 680.59 | ↑$4.00 (0.59%) | 676.47 | 681.09 | 103.58M |
| 2025-12-18 | 677.60 | 676.47 | ↓$1.13 (-0.17%) | 674.90 | 680.74 | 108.63M |
| 2025-12-17 | 679.89 | 671.40 | ↓$8.49 (-1.25%) | 671.20 | 680.44 | 110.59M |
| 2025-12-16 | 679.23 | 678.87 | ↓$0.36 (-0.05%) | 674.98 | 681.08 | 121.98M |
| 2025-12-15 | 685.74 | 680.73 | ↓$5.01 (-0.73%) | 679.25 | 685.76 | 90.77M |
| 2025-12-12 | 688.17 | 681.76 | ↓$6.41 (-0.93%) | 679.17 | 688.88 | 113.14M |
| 2025-12-11 | 685.14 | 689.17 | ↑$4.03 (0.59%) | 682.17 | 689.25 | 86.15M |
| 2025-12-10 | 682.56 | 687.57 | ↑$5.01 (0.73%) | 681.31 | 688.97 | 85.57M |
| 2025-12-09 | 683.15 | 683.04 | ↓$0.11 (-0.02%) | 682.59 | 685.39 | 58.28M |
| 2025-12-08 | 686.59 | 683.63 | ↓$2.96 (-0.43%) | 681.57 | 686.64 | 55.21M |
| 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 |
Create an account or log in to view more rows.
$SPY we need to get moving
$SPY overvalued
$SPY just waiting ….
$SPY the market is selling off
$SPY buy bitches
$SPY Buy it up so it crashes harder in the next two trading days
$SPY going down
$SPY Games being played here.
$SPY BUY BUY BUY BUY
$SPY every dip gets bought up.