SPDR S&P 500 ETF Trust (SPY)

Historical Prices For SPDR S&P 500 ETF Trust (SPY)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	523.67	525.87	505.52	505.28	217,809,342	505.28
4/03/2025	545.11	547.97	536.70	536.70	125,750,382	536.70
4/02/2025	555.05	567.42	554.81	564.52	75,552,266	564.52
4/01/2025	557.45	562.94	553.68	560.97	54,772,918	560.97
3/31/2025	549.83	560.71	546.87	559.39	95,303,285	559.39
3/28/2025	565.53	566.27	555.07	555.66	71,662,672	555.66
3/27/2025	567.18	570.90	564.94	567.08	42,364,792	567.08
3/26/2025	575.19	576.33	567.19	568.59	52,034,767	568.59
3/25/2025	575.30	576.41	573.69	575.46	38,317,624	575.46
3/24/2025	570.80	575.15	570.20	574.08	61,511,846	574.08
3/21/2025	559.28	564.89	558.03	563.98	87,571,888	563.98
3/20/2025	563.33	570.57	562.60	565.49	62,903,232	563.79
3/19/2025	562.83	570.95	561.63	567.13	73,682,170	565.43
3/18/2025	564.80	565.02	559.06	561.02	65,989,427	559.34
3/17/2025	562.79	569.71	562.35	567.15	48,985,336	565.45
3/14/2025	556.11	563.83	551.49	562.81	63,060,842	561.12
3/13/2025	558.49	559.11	549.68	551.42	73,995,135	549.77
3/12/2025	562.17	563.11	553.69	558.87	69,536,691	557.19
3/11/2025	559.40	564.02	552.02	555.92	88,038,812	554.25
3/10/2025	567.59	569.54	555.59	560.58	100,102,164	558.90
3/07/2025	570.90	577.39	565.63	575.92	81,470,318	574.19
3/06/2025	575.48	580.17	570.12	572.71	80,108,254	570.99
3/05/2025	576.69	584.88	573.08	583.06	71,075,932	581.31
3/04/2025	579.71	585.39	572.25	576.86	109,778,457	575.13
3/03/2025	596.18	597.34	579.90	583.77	73,754,225	582.02
2/28/2025	585.56	594.72	582.44	594.18	89,605,192	592.40
2/27/2025	596.85	598.02	584.65	585.05	73,953,333	583.29
2/26/2025	595.93	599.58	591.86	594.54	43,183,308	592.76
2/25/2025	597.15	597.89	589.56	594.24	58,182,442	592.46
2/24/2025	602.02	603.03	596.49	597.21	50,573,674	595.42
2/21/2025	610.16	610.30	599.47	599.94	76,581,265	598.14
2/20/2025	611.54	611.68	607.02	610.38	36,650,447	608.55
2/19/2025	610.08	613.23	609.56	612.93	30,920,020	611.09
2/18/2025	610.88	611.49	608.38	611.49	26,682,751	609.66
2/14/2025	609.94	610.99	609.07	609.70	26,910,450	607.87
2/13/2025	604.48	609.94	603.20	609.73	40,946,705	607.90
2/12/2025	599.20	604.55	598.51	603.36	45,088,218	601.55
2/11/2025	602.55	605.86	602.43	605.31	30,349,246	603.50
2/10/2025	604.03	605.50	602.74	604.85	25,961,437	603.04
2/07/2025	606.89	608.13	600.05	600.77	50,790,314	598.97
2/06/2025	605.99	606.45	602.63	606.32	35,726,641	604.50
2/05/2025	600.64	604.37	598.58	604.22	30,575,102	602.41
2/04/2025	597.83	602.30	597.28	601.78	33,349,198	599.98
2/03/2025	592.67	600.29	590.49	597.77	65,854,946	595.98
1/31/2025	607.50	609.96	601.05	601.82	66,672,364	600.01
1/30/2025	603.96	606.60	600.72	605.04	39,215,283	603.23
1/29/2025	603.72	604.13	599.22	601.81	37,052,615	600.00
1/28/2025	600.62	605.37	597.25	604.52	44,344,170	602.71
1/27/2025	594.81	599.69	594.64	599.37	70,049,617	597.57
1/24/2025	609.81	610.78	606.80	607.97	34,751,223	606.15
1/23/2025	605.80	609.75	605.52	609.75	41,182,350	607.92
1/22/2025	605.92	607.82	605.36	606.44	48,174,782	604.62
1/21/2025	600.67	603.06	598.67	603.05	42,426,887	601.24
1/17/2025	596.96	599.36	595.61	597.58	58,946,490	595.79
1/16/2025	594.17	594.35	590.93	591.64	44,363,734	589.87
1/15/2025	590.33	593.94	589.20	592.78	56,812,677	591.00
1/14/2025	584.36	585.00	578.35	582.19	48,322,154	580.44
1/13/2025	575.77	581.75	575.35	581.39	47,997,227	579.65
1/10/2025	585.88	585.95	578.55	580.49	73,248,137	578.75
1/08/2025	588.70	590.58	585.20	589.49	47,680,588	587.72
1/07/2025	597.42	597.75	586.78	588.63	61,360,437	586.87
1/06/2025	596.27	599.70	593.60	595.36	47,668,109	593.57