SPDR S&P 500 ETF Trust (SPY)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	617.38	619.22	615.04	617.85	92,466,304	617.85
6/27/2025	612.88	616.39	610.83	614.91	86,258,886	614.91
6/26/2025	608.99	612.31	608.37	611.87	78,701,873	611.87
6/25/2025	607.91	608.61	605.54	607.12	62,143,581	607.12
6/24/2025	604.33	607.85	603.41	606.78	67,879,238	606.78
6/23/2025	595.04	600.54	591.89	600.15	87,262,528	600.15
6/20/2025	598.38	599.46	592.86	594.28	94,052,242	594.28
6/18/2025	598.44	601.22	596.47	597.44	78,725,342	595.68
6/17/2025	600.21	601.75	596.76	597.53	82,264,365	595.77
6/16/2025	600.40	604.45	600.22	602.68	79,505,019	600.90
6/13/2025	598.50	601.85	595.48	597.00	89,508,117	595.24
6/12/2025	600.01	603.75	599.52	603.75	63,997,438	601.97
6/11/2025	604.19	605.06	599.27	601.36	73,580,391	599.59
6/10/2025	600.22	603.47	599.09	603.08	66,169,059	601.30
6/09/2025	599.72	601.25	598.49	599.68	52,989,526	597.91
6/06/2025	598.66	600.83	596.86	599.14	67,876,535	597.37
6/05/2025	597.63	599.00	591.05	593.05	92,418,840	591.30
6/04/2025	596.96	597.95	595.49	595.93	57,291,843	594.17
6/03/2025	592.34	597.08	591.85	596.09	63,556,969	594.33
6/02/2025	587.76	592.79	585.06	592.71	61,531,165	590.96
5/30/2025	588.93	591.13	583.24	589.39	90,634,476	587.65
5/29/2025	593.06	593.20	586.07	590.05	70,040,694	588.31
5/28/2025	591.56	592.77	586.99	587.73	67,423,782	586.00
5/27/2025	586.07	591.31	578.43	591.15	72,519,813	589.41
5/23/2025	575.98	581.81	575.60	579.11	76,029,233	577.40
5/22/2025	582.66	586.62	581.40	583.09	70,834,147	581.37
5/21/2025	588.44	592.58	581.82	582.86	95,973,310	581.14
5/20/2025	593.09	594.05	589.60	592.85	60,581,660	591.10
5/19/2025	588.10	595.54	588.10	594.85	68,073,844	593.10
5/16/2025	591.25	594.50	589.28	594.20	76,052,514	592.45
5/15/2025	585.56	590.97	585.10	590.46	71,249,979	588.72
5/14/2025	587.81	588.98	585.53	587.59	66,094,466	585.86
5/13/2025	583.41	589.08	582.84	586.84	68,033,205	585.11
5/12/2025	581.47	583.00	577.04	582.99	79,075,657	581.27
5/09/2025	566.48	567.50	562.76	564.34	37,603,510	562.68
5/08/2025	565.24	570.31	561.70	565.06	65,222,614	563.39
5/07/2025	560.15	563.82	556.04	561.15	55,669,632	559.50
5/06/2025	557.93	563.35	556.96	558.80	48,227,064	557.15
5/05/2025	562.57	566.65	561.70	563.51	38,642,450	561.85
5/02/2025	564.73	568.38	562.38	566.76	60,717,328	565.09
5/01/2025	560.37	564.07	557.86	558.47	63,076,583	556.82
4/30/2025	547.57	556.52	541.52	554.54	92,961,969	552.90
4/29/2025	548.91	555.45	548.55	554.32	48,020,711	552.69
4/28/2025	551.39	553.55	545.02	550.85	47,555,404	549.23
4/25/2025	546.65	551.05	543.69	550.64	61,119,601	549.02
4/24/2025	536.72	547.43	535.45	546.69	64,259,157	545.08
4/23/2025	540.43	545.43	533.88	535.42	90,524,372	533.84
4/22/2025	520.14	529.30	519.19	527.25	75,768,546	525.70
4/21/2025	521.16	521.70	508.46	513.88	69,261,799	512.37
4/17/2025	527.64	531.16	523.91	526.41	80,466,188	524.86
4/16/2025	531.68	537.88	520.29	525.66	83,444,716	524.11
4/15/2025	539.67	543.23	536.81	537.61	56,855,463	536.02
4/14/2025	544.05	544.28	533.86	539.12	67,971,360	537.53
4/11/2025	523.01	536.43	520.11	533.94	98,367,228	532.37
4/10/2025	532.17	533.50	509.32	524.58	162,169,152	523.03
4/09/2025	493.44	548.62	493.05	548.62	241,890,383	547.00
4/08/2025	521.86	524.98	489.16	496.48	165,252,355	495.02
4/07/2025	489.19	520.79	481.80	504.38	256,379,188	502.89
4/04/2025	523.67	525.87	505.52	505.28	217,998,733	503.79
4/03/2025	545.11	547.97	536.70	536.70	125,750,382	535.12
4/02/2025	555.05	567.42	554.81	564.52	75,552,266	562.86
4/01/2025	557.45	562.94	553.68	560.97	54,772,918	559.32