The closing price for SPY since January 1, 2024 is $663.70, on Friday. It is up 43.6% in that time. The latest price is $664.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2025 | $662.33 | $664.55 | $660.37 | $663.70 | 97,853,200 |
September 18 2025 | $660.06 | $663.05 | $658.44 | $660.43 | 90,459,200 |
September 17 2025 | $658.19 | $659.89 | $652.49 | $657.36 | 101,952,200 |
September 16 2025 | $659.64 | $659.95 | $657.39 | $658.18 | 61,169,000 |
September 15 2025 | $657.82 | $659.21 | $657.52 | $659.08 | 63,772,400 |
September 12 2025 | $655.78 | $657.29 | $655.08 | $655.59 | 72,780,100 |
September 11 2025 | $652.37 | $656.51 | $651.78 | $655.81 | 69,934,400 |
September 10 2025 | $651.81 | $652.74 | $648.83 | $650.41 | 78,034,500 |
September 09 2025 | $647.18 | $649.06 | $645.43 | $648.53 | 66,133,900 |
September 08 2025 | $646.83 | $648.04 | $645.44 | $647.04 | 63,133,100 |
September 05 2025 | $649.68 | $650.41 | $641.55 | $645.45 | 85,178,900 |
September 04 2025 | $642.64 | $647.36 | $641.73 | $647.33 | 65,219,200 |
September 03 2025 | $640.89 | $642.43 | $638.69 | $641.96 | 70,820,900 |
September 02 2025 | $635.74 | $638.72 | $633.16 | $638.50 | 81,983,500 |
August 29 2025 | $645.68 | $646.05 | $641.36 | $643.27 | 74,522,200 |
August 28 2025 | $645.45 | $647.68 | $643.56 | $647.13 | 61,519,500 |
August 27 2025 | $642.79 | $645.58 | $642.64 | $644.84 | 48,341,100 |
August 26 2025 | $640.42 | $643.73 | $639.80 | $643.38 | 51,581,600 |
August 25 2025 | $642.26 | $643.51 | $640.57 | $640.69 | 51,274,300 |
August 22 2025 | $636.00 | $644.71 | $635.49 | $643.53 | 84,083,200 |
August 21 2025 | $634.52 | $636.21 | $632.06 | $633.79 | 54,805,800 |
August 20 2025 | $637.63 | $637.89 | $631.20 | $636.35 | 88,890,300 |
August 19 2025 | $641.34 | $642.33 | $636.71 | $638.04 | 69,750,700 |
August 18 2025 | $641.08 | $642.22 | $640.40 | $641.52 | 43,804,900 |
August 15 2025 | $644.20 | $644.30 | $640.74 | $641.66 | 68,592,500 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
