SPDR S&P 500 ETF Trust (SPY)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	685.04	685.08	679.24	682.06	87,717,684	682.06
10/30/2025	683.90	685.94	679.83	679.83	76,432,120	679.83
10/29/2025	688.72	689.36	682.87	687.39	86,131,967	687.39
10/28/2025	687.05	688.90	684.83	687.06	61,694,437	687.06
10/27/2025	682.73	685.54	682.12	685.24	63,355,684	685.24
10/24/2025	676.46	678.47	675.65	677.25	74,357,465	677.25
10/23/2025	668.12	672.71	667.80	671.76	65,588,392	671.76
10/22/2025	672.00	672.00	663.30	667.80	80,508,976	667.80
10/21/2025	671.44	672.99	669.98	671.29	56,348,562	671.29
10/20/2025	667.32	672.21	667.27	671.30	60,463,107	671.30
10/17/2025	659.50	665.75	658.14	664.39	97,034,458	664.39
10/16/2025	666.82	668.71	657.11	660.64	110,495,131	660.64
10/15/2025	666.82	670.23	658.93	665.17	81,696,755	665.17
10/14/2025	657.17	665.83	653.17	662.23	88,730,289	662.23
10/13/2025	660.65	665.13	659.77	663.04	79,540,407	663.04
10/10/2025	672.13	673.95	652.84	653.02	161,120,161	653.02
10/09/2025	673.53	673.94	669.21	671.16	66,470,349	671.16
10/08/2025	670.25	673.21	669.42	673.11	60,665,204	673.11
10/07/2025	672.54	672.99	667.67	669.12	71,963,633	669.12
10/06/2025	671.62	672.51	669.46	671.61	54,599,839	671.61
10/03/2025	669.99	672.67	668.16	669.21	70,495,006	669.21
10/02/2025	670.45	670.57	666.78	669.22	56,993,954	669.22
10/01/2025	663.17	669.37	663.06	668.45	72,494,632	668.45
9/30/2025	662.93	666.65	661.61	666.18	94,583,908	666.18
9/29/2025	664.36	665.28	661.86	663.68	73,455,913	663.68
9/26/2025	659.51	662.37	657.88	661.82	69,179,267	661.82
9/25/2025	657.94	659.41	654.40	658.05	89,550,952	658.05
9/24/2025	664.51	664.61	659.67	661.10	68,052,761	661.10
9/23/2025	666.72	667.34	661.98	663.21	81,696,151	663.21
9/22/2025	662.20	667.29	662.17	666.84	69,424,542	666.84
9/19/2025	662.33	664.55	660.37	663.70	99,920,664	663.70
9/18/2025	661.89	664.89	660.27	662.26	90,402,665	662.26
9/17/2025	660.01	661.72	654.30	659.18	101,897,074	659.18
9/16/2025	661.47	661.78	659.21	660.00	61,155,924	660.00
9/15/2025	659.64	661.04	659.34	660.91	63,753,320	660.91
9/12/2025	657.60	659.11	656.90	657.41	72,961,731	657.41
9/11/2025	654.18	658.33	653.59	657.63	70,663,853	657.63
9/10/2025	653.62	654.55	650.63	652.21	78,274,893	652.21
9/09/2025	648.97	650.86	647.22	650.33	66,003,209	650.33
9/08/2025	648.62	649.84	647.23	648.83	63,105,323	648.83
9/05/2025	651.48	652.21	643.33	647.24	85,179,223	647.24
9/04/2025	644.42	649.15	643.51	649.12	65,196,941	649.12
9/03/2025	642.67	644.21	640.46	643.74	70,800,459	643.74
9/02/2025	637.50	640.49	634.92	640.27	81,930,474	640.27
8/29/2025	647.47	647.84	643.14	645.05	74,522,199	645.05
8/28/2025	647.24	649.48	645.34	648.92	61,531,245	648.92
8/27/2025	644.57	647.37	644.42	646.63	48,457,358	646.63
8/26/2025	642.20	645.51	641.57	645.16	51,551,755	645.16
8/25/2025	644.04	645.29	642.35	642.47	51,229,232	642.47
8/22/2025	637.76	646.50	637.25	645.31	84,083,224	645.31
8/21/2025	636.28	637.97	633.81	635.55	54,769,254	635.55
8/20/2025	639.40	639.66	632.95	638.11	88,868,221	638.11
8/19/2025	643.12	644.11	638.48	639.81	69,662,607	639.81
8/18/2025	642.86	644.00	642.18	643.30	43,954,487	643.30
8/15/2025	645.99	646.09	642.51	643.44	68,604,142	643.44
8/14/2025	642.79	645.62	642.34	644.95	59,302,807	644.95
8/13/2025	644.91	646.19	642.68	644.89	60,068,168	644.89
8/12/2025	638.29	642.85	636.79	642.69	64,756,032	642.69
8/11/2025	637.46	638.95	634.66	635.92	58,666,863	635.92
8/08/2025	634.06	637.64	633.74	637.18	64,113,636	637.18
8/07/2025	636.24	636.98	629.11	632.25	74,580,011	632.25
8/06/2025	629.05	633.44	628.13	632.78	64,322,477	632.78
8/05/2025	631.79	632.61	627.04	627.97	67,998,412	627.97
8/04/2025	625.67	631.22	625.58	631.17	73,174,351	631.17
8/01/2025	626.30	626.34	619.29	621.72	140,104,134	621.72