The closing price for SPY this year is $682.06, on Friday. It is up 16.7% for the year. The latest price is $682.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $685.04 | $685.08 | $679.24 | $682.06 | 87,164,122 |
October 30 2025 | $683.90 | $685.94 | $679.83 | $679.83 | 76,335,750 |
October 29 2025 | $688.72 | $689.70 | $682.87 | $687.39 | 85,362,211 |
October 28 2025 | $687.05 | $688.91 | $684.83 | $687.06 | 61,738,070 |
October 27 2025 | $682.73 | $685.54 | $682.12 | $685.24 | 63,339,793 |
October 24 2025 | $676.46 | $678.47 | $675.65 | $677.25 | 74,356,531 |
October 23 2025 | $668.12 | $672.71 | $667.80 | $671.76 | 65,604,461 |
October 22 2025 | $672.00 | $672.00 | $663.30 | $667.80 | 80,564,008 |
October 21 2025 | $671.44 | $672.99 | $669.98 | $671.29 | 56,249,031 |
October 20 2025 | $667.32 | $672.21 | $667.27 | $671.30 | 60,493,352 |
October 17 2025 | $659.50 | $665.76 | $658.14 | $664.39 | 96,500,875 |
October 16 2025 | $666.82 | $668.71 | $657.11 | $660.64 | 110,563,297 |
October 15 2025 | $666.82 | $670.23 | $658.93 | $665.17 | 81,702,562 |
October 14 2025 | $657.17 | $665.83 | $653.17 | $662.23 | 88,779,562 |
October 13 2025 | $660.65 | $665.13 | $659.77 | $663.04 | 79,560,523 |
October 10 2025 | $672.13 | $673.95 | $652.84 | $653.02 | 159,422,594 |
October 09 2025 | $673.53 | $673.94 | $669.21 | $671.16 | 66,501,938 |
October 08 2025 | $670.25 | $673.21 | $669.42 | $673.11 | 60,702,238 |
October 07 2025 | $672.54 | $672.99 | $667.67 | $669.12 | 72,020,070 |
October 06 2025 | $671.62 | $672.51 | $669.46 | $671.61 | 54,623,262 |
October 03 2025 | $669.99 | $672.68 | $668.16 | $669.21 | 70,494,352 |
October 02 2025 | $670.45 | $670.57 | $666.78 | $669.22 | 56,895,992 |
October 01 2025 | $663.17 | $669.37 | $663.06 | $668.45 | 72,545,367 |
September 30 2025 | $662.93 | $666.65 | $661.61 | $666.18 | 86,288,031 |
September 29 2025 | $664.36 | $665.28 | $661.86 | $663.68 | 73,499,023 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
