The closing price for SPY this year is $526.41, on Thursday. It is down 10.4% for the year. The latest price is $526.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2025 | $527.64 | $531.17 | $523.91 | $526.41 | 79,741,000 |
April 16 2025 | $531.68 | $537.89 | $520.29 | $525.66 | 82,961,100 |
April 15 2025 | $539.67 | $543.23 | $536.81 | $537.61 | 56,628,300 |
April 14 2025 | $544.05 | $544.11 | $533.86 | $539.12 | 67,229,832 |
April 11 2025 | $523.01 | $536.43 | $520.07 | $533.94 | 97,741,700 |
April 10 2025 | $532.17 | $533.50 | $509.32 | $524.58 | 162,331,200 |
April 09 2025 | $493.44 | $548.62 | $493.05 | $548.62 | 241,867,300 |
April 08 2025 | $521.86 | $524.98 | $489.16 | $496.48 | 165,816,600 |
April 07 2025 | $489.19 | $523.17 | $481.80 | $504.38 | 256,611,400 |
April 04 2025 | $523.67 | $525.87 | $505.06 | $505.28 | 217,965,100 |
April 03 2025 | $545.11 | $547.97 | $536.70 | $536.70 | 125,986,000 |
April 02 2025 | $555.05 | $567.42 | $554.81 | $564.52 | 76,014,500 |
April 01 2025 | $557.45 | $562.94 | $553.68 | $560.97 | 54,609,600 |
March 31 2025 | $549.83 | $560.71 | $546.87 | $559.39 | 95,328,200 |
March 28 2025 | $565.53 | $566.27 | $555.07 | $555.66 | 71,662,700 |
March 27 2025 | $567.18 | $570.90 | $564.94 | $567.08 | 42,164,200 |
March 26 2025 | $575.19 | $576.33 | $567.19 | $568.59 | 51,848,300 |
March 25 2025 | $575.30 | $576.41 | $573.69 | $575.46 | 38,355,700 |
March 24 2025 | $570.80 | $575.15 | $570.20 | $574.08 | 58,766,800 |
March 21 2025 | $559.28 | $564.89 | $558.03 | $563.98 | 83,763,000 |
March 20 2025 | $561.64 | $568.86 | $560.91 | $563.79 | 62,958,200 |
March 19 2025 | $561.14 | $569.24 | $559.95 | $565.43 | 66,556,000 |
March 18 2025 | $563.11 | $563.33 | $557.38 | $559.34 | 66,041,400 |
March 17 2025 | $561.10 | $568.00 | $560.66 | $565.45 | 49,008,700 |
March 14 2025 | $554.44 | $562.14 | $549.84 | $561.12 | 62,660,300 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
