SPDR S&P 500 ETF Trust SPY
NYSEArca
$762.63-1.57 (-0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $762.63 | -0.21% | $766.45 | $769.41 | $762.18 | 61.88M |
| 2026-09-29 | $764.20 | -0.18% | $766.83 | $766.98 | $762.35 | 36.91M |
| 2026-09-28 | $765.61 | -0.74% | $768.35 | $769.54 | $763.72 | 42.69M |
| 2026-09-25 | $771.35 | +0.54% | $768.78 | $772.28 | $766.29 | 36.67M |
| 2026-09-24 | $767.18 | -0.08% | $764.07 | $768.95 | $763.25 | 43.98M |
| 2026-09-23 | $767.81 | -0.72% | $772.79 | $773.05 | $766.50 | 54.93M |
| 2026-09-22 | $773.38 | -0.02% | $774.03 | $775.14 | $772.57 | 34.80M |
| 2026-09-21 | $773.50 | +1.55% | $766.25 | $774.89 | $766.03 | 50.48M |
| 2026-09-18 | $761.69 | -0.12% | $761.31 | $762.00 | $757.97 | 65.40M |
| 2026-09-17 | $762.60 | +1.13% | $763.15 | $763.57 | $759.96 | 49.65M |
| 2026-09-16 | $754.05 | -0.44% | $759.50 | $761.67 | $749.60 | 59.22M |
| 2026-09-15 | $757.39 | -0.46% | $760.12 | $760.35 | $756.15 | 46.20M |
| 2026-09-14 | $760.88 | -0.45% | $759.00 | $763.52 | $757.93 | 43.99M |
| 2026-09-11 | $764.29 | +0.85% | $764.72 | $766.38 | $763.60 | 45.51M |
| 2026-09-10 | $757.83 | -0.60% | $758.03 | $760.11 | $756.64 | 42.74M |
| 2026-09-09 | $762.40 | -0.46% | $764.08 | $764.47 | $760.94 | 32.81M |
| 2026-09-08 | $765.96 | -0.55% | $769.07 | $769.70 | $765.14 | 44.75M |
| 2026-09-04 | $770.19 | -0.39% | $772.01 | $772.87 | $769.00 | 34.05M |
| 2026-09-03 | $773.17 | +1.05% | $767.90 | $774.03 | $767.45 | 43.53M |
| 2026-09-02 | $765.16 | +0.44% | $762.45 | $766.43 | $761.73 | 29.57M |
| 2026-09-01 | $761.78 | -0.69% | $762.01 | $764.67 | $759.48 | 41.13M |
| 2026-08-31 | $767.05 | -0.30% | $767.33 | $768.00 | $764.72 | 38.81M |
| 2026-08-28 | $769.35 | -0.23% | $771.76 | $775.30 | $768.31 | 36.74M |
| 2026-08-27 | $771.10 | +0.66% | $768.50 | $772.36 | $767.16 | 34.56M |
| 2026-08-26 | $766.08 | +0.02% | $764.73 | $767.35 | $763.93 | 28.75M |
| 2026-08-25 | $765.91 | +0.32% | $766.16 | $766.78 | $763.05 | 27.42M |
| 2026-08-24 | $763.47 | -0.29% | $764.78 | $765.22 | $762.08 | 32.43M |
| 2026-08-21 | $765.72 | +0.41% | $766.05 | $767.85 | $764.17 | 39.19M |
| 2026-08-20 | $762.60 | -0.84% | $765.96 | $768.15 | $762.04 | 45.52M |
| 2026-08-19 | $769.06 | +0.21% | $770.36 | $772.47 | $768.10 | 40.31M |
| 2026-08-18 | $767.45 | -0.68% | $768.70 | $769.50 | $766.92 | 43.92M |
| 2026-08-17 | $772.67 | -0.47% | $776.18 | $776.78 | $772.51 | 34.36M |
| 2026-08-14 | $776.34 | -0.20% | $778.54 | $778.80 | $775.43 | 31.37M |
| 2026-08-13 | $777.88 | +0.70% | $774.87 | $779.37 | $774.11 | 35.63M |
| 2026-08-12 | $772.49 | +0.25% | $774.71 | $774.90 | $771.28 | 33.18M |
| 2026-08-11 | $770.56 | -0.32% | $774.53 | $774.61 | $769.20 | 36.74M |
| 2026-08-10 | $773.03 | -0.03% | $772.60 | $775.05 | $771.62 | 39.25M |
| 2026-08-07 | $773.26 | +0.61% | $771.02 | $773.92 | $769.61 | 43.59M |
| 2026-08-06 | $768.56 | -0.16% | $770.21 | $771.82 | $767.46 | 38.42M |
| 2026-08-05 | $769.79 | -0.20% | $775.85 | $776.85 | $769.51 | 44.69M |
| 2026-08-04 | $771.33 | +1.80% | $760.63 | $773.41 | $760.52 | 69.15M |
| 2026-08-03 | $757.67 | +1.42% | $749.44 | $758.58 | $748.80 | 59.93M |
| 2026-07-31 | $747.03 | +0.72% | $744.68 | $748.90 | $737.68 | 62.45M |
| 2026-07-30 | $741.69 | +1.68% | $736.05 | $742.45 | $734.59 | 66.81M |
| 2026-07-29 | $729.46 | -1.54% | $739.97 | $742.68 | $729.10 | 70.70M |
| 2026-07-28 | $740.86 | +0.24% | $739.19 | $742.79 | $735.98 | 47.32M |
| 2026-07-27 | $739.09 | +0.02% | $744.91 | $745.53 | $735.87 | 41.46M |
| 2026-07-24 | $738.93 | +0.10% | $738.51 | $743.72 | $737.29 | 44.78M |
| 2026-07-23 | $738.18 | -1.23% | $739.37 | $742.56 | $735.21 | 55.44M |
| 2026-07-22 | $747.41 | -0.12% | $746.62 | $750.02 | $746.37 | 32.84M |
| 2026-07-21 | $748.28 | +0.83% | $746.29 | $749.04 | $744.18 | 34.32M |
| 2026-07-20 | $742.09 | -0.16% | $747.06 | $748.73 | $741.51 | 50.42M |
| 2026-07-17 | $743.29 | -0.99% | $742.08 | $747.29 | $740.80 | 62.65M |
| 2026-07-16 | $750.72 | -0.54% | $752.76 | $754.57 | $747.88 | 46.41M |
| 2026-07-15 | $754.81 | +0.40% | $754.24 | $755.58 | $750.20 | 43.84M |
| 2026-07-14 | $751.83 | +0.36% | $750.91 | $753.34 | $748.66 | 35.14M |
| 2026-07-13 | $749.17 | -0.77% | $752.47 | $753.91 | $748.00 | 44.01M |
| 2026-07-10 | $754.95 | +0.43% | $752.05 | $755.42 | $748.10 | 42.19M |
| 2026-07-09 | $751.71 | +0.85% | $747.35 | $751.97 | $745.59 | 41.44M |
| 2026-07-08 | $745.40 | -0.31% | $743.16 | $746.15 | $739.51 | 43.77M |
| 2026-07-07 | $747.71 | -0.48% | $750.22 | $750.96 | $745.21 | 43.72M |
| 2026-07-06 | $751.28 | +0.87% | $748.74 | $752.41 | $747.41 | 50.67M |
| 2026-07-02 | $744.78 | -0.13% | $747.40 | $751.31 | $740.03 | 57.45M |
| 2026-07-01 | $745.76 | -0.14% | $745.00 | $749.44 | $742.38 | 47.10M |
| 2026-06-30 | $746.77 | +0.78% | $741.29 | $748.02 | $740.89 | 55.63M |
| 2026-06-29 | $741.00 | +1.65% | $736.53 | $741.56 | $732.09 | 58.04M |
| 2026-06-26 | $728.99 | -0.72% | $728.95 | $736.53 | $716.58 | 71.03M |
| 2026-06-25 | $734.30 | +0.14% | $738.91 | $739.37 | $729.60 | 53.93M |
| 2026-06-24 | $733.24 | -0.05% | $735.17 | $739.95 | $730.84 | 57.44M |
| 2026-06-23 | $733.58 | -1.45% | $733.81 | $739.63 | $732.30 | 66.85M |
| 2026-06-22 | $744.39 | -0.31% | $747.70 | $750.18 | $743.13 | 46.63M |
| 2026-06-18 | $746.74 | +0.78% | $747.76 | $748.23 | $743.86 | 80.88M |
| 2026-06-17 | $740.96 | -1.25% | $751.29 | $752.15 | $739.22 | 85.95M |
| 2026-06-16 | $750.33 | -0.60% | $754.55 | $755.44 | $749.88 | 67.09M |
| 2026-06-15 | $754.83 | +1.76% | $751.85 | $756.68 | $751.76 | 60.18M |
| 2026-06-12 | $741.75 | +0.54% | $740.71 | $744.44 | $735.03 | 57.08M |
| 2026-06-11 | $737.76 | +1.70% | $728.76 | $740.00 | $724.41 | 86.33M |
| 2026-06-10 | $725.43 | -1.58% | $733.39 | $738.38 | $725.33 | 60.34M |
| 2026-06-09 | $737.05 | -0.29% | $743.63 | $746.90 | $722.59 | 87.68M |
| 2026-06-08 | $739.22 | +0.23% | $743.36 | $745.34 | $738.19 | 49.32M |
| 2026-06-05 | $737.55 | -2.58% | $752.31 | $752.82 | $735.53 | 93.99M |
| 2026-06-04 | $757.09 | +0.38% | $752.10 | $758.31 | $751.47 | 49.92M |
| 2026-06-03 | $754.24 | -0.70% | $758.15 | $758.80 | $753.57 | 51.40M |
| 2026-06-02 | $759.57 | +0.14% | $757.03 | $760.40 | $756.75 | 31.58M |
| 2026-06-01 | $758.54 | +0.27% | $755.36 | $760.28 | $754.69 | 43.63M |
| 2026-05-29 | $756.48 | +0.25% | $755.90 | $758.08 | $754.69 | 55.08M |
| 2026-05-28 | $754.60 | +0.55% | $750.25 | $755.15 | $749.23 | 41.56M |
| 2026-05-27 | $750.46 | -0.02% | $750.88 | $751.38 | $748.22 | 42.11M |
| 2026-05-26 | $750.59 | +0.66% | $750.01 | $752.13 | $748.37 | 41.12M |
| 2026-05-22 | $745.64 | +0.39% | $746.24 | $748.94 | $744.48 | 41.76M |