SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	685.47	688.39	685.32	686.45	-	0.30%	19,563,684
Dec 4, 2025	685.30	685.37	681.34	684.39	684.39	0.07%	61,449,916
Dec 3, 2025	680.57	684.91	679.69	683.89	683.89	0.35%	57,238,481
Dec 2, 2025	681.92	683.82	679.33	681.53	681.53	0.19%	62,953,844
Dec 1, 2025	678.81	682.99	678.74	680.27	680.27	-0.46%	61,201,193
Nov 28, 2025	680.86	683.67	680.50	683.39	683.39	0.55%	49,212,030
Nov 26, 2025	677.63	681.70	676.72	679.68	679.68	0.69%	71,879,597
Nov 25, 2025	668.63	676.21	664.48	675.02	675.02	0.94%	81,077,088
Nov 24, 2025	662.69	670.06	661.59	668.73	668.73	1.47%	80,437,940
Nov 21, 2025	655.05	664.55	650.85	659.03	659.03	1.00%	123,956,203
Nov 20, 2025	672.91	675.56	651.89	652.53	652.53	-1.52%	165,293,521
Nov 19, 2025	660.78	667.34	658.75	662.63	662.63	0.39%	94,702,955
Nov 18, 2025	662.10	665.12	655.86	660.08	660.08	-0.84%	114,467,488
Nov 17, 2025	669.70	673.71	662.17	665.67	665.67	-0.93%	90,456,105
Nov 14, 2025	665.38	675.66	663.27	671.93	671.93	-0.02%	96,846,672
Nov 13, 2025	680.50	680.86	670.52	672.04	672.04	-1.66%	103,457,788
Nov 12, 2025	684.79	684.96	680.95	683.38	683.38	0.06%	62,312,484
Nov 11, 2025	679.95	683.57	678.73	683.00	683.00	0.23%	58,953,385
Nov 10, 2025	677.24	682.18	675.03	681.44	681.44	1.56%	75,842,888
Nov 7, 2025	667.91	671.08	661.21	670.97	670.97	0.10%	100,592,443
Nov 6, 2025	676.47	677.38	668.72	670.31	670.31	-1.07%	85,035,298
Nov 5, 2025	674.98	680.86	674.17	677.58	677.58	0.35%	74,402,376
Nov 4, 2025	676.11	679.96	674.58	675.24	675.24	-1.19%	78,426,969
Nov 3, 2025	685.67	685.80	679.94	683.34	683.34	0.19%	57,315,025
Oct 31, 2025	685.04	685.08	679.24	682.06	682.06	0.33%	87,164,122
Oct 30, 2025	683.90	685.94	679.83	679.83	679.83	-1.10%	76,335,751
Oct 29, 2025	688.72	689.70	682.87	687.39	687.39	0.05%	85,362,207
Oct 28, 2025	687.05	688.91	684.83	687.06	687.06	0.27%	61,738,073
Oct 27, 2025	682.73	685.54	682.12	685.24	685.24	1.18%	63,339,790
Oct 24, 2025	676.46	678.47	675.65	677.25	677.25	0.82%	74,356,527
Oct 23, 2025	668.12	672.71	667.80	671.76	671.76	0.59%	65,604,461
Oct 22, 2025	672.00	672.00	663.30	667.80	667.80	-0.52%	80,564,006
Oct 21, 2025	671.44	672.99	669.98	671.29	671.29	-	56,249,034
Oct 20, 2025	667.32	672.21	667.27	671.30	671.30	1.04%	60,493,350
Oct 17, 2025	659.50	665.76	658.14	664.39	664.39	0.57%	96,500,870
Oct 16, 2025	666.82	668.71	657.11	660.64	660.64	-0.68%	110,563,346
Oct 15, 2025	666.82	670.23	658.93	665.17	665.17	0.44%	81,702,555
Oct 14, 2025	657.17	665.83	653.17	662.23	662.23	-0.12%	88,779,560
Oct 13, 2025	660.65	665.13	659.77	663.04	663.04	1.53%	79,560,517
Oct 10, 2025	672.13	673.95	652.84	653.02	653.02	-2.70%	159,422,589
Oct 9, 2025	673.53	673.94	669.21	671.16	671.16	-0.29%	66,501,941
Oct 8, 2025	670.25	673.21	669.42	673.11	673.11	0.60%	60,702,241
Oct 7, 2025	672.54	672.99	667.67	669.12	669.12	-0.37%	72,020,067
Oct 6, 2025	671.62	672.51	669.46	671.61	671.61	0.36%	54,623,260
Oct 3, 2025	669.99	672.68	668.16	669.21	669.21	-	70,494,350
Oct 2, 2025	670.45	670.57	666.78	669.22	669.22	0.12%	56,895,993
Oct 1, 2025	663.17	669.37	663.06	668.45	668.45	0.34%	72,545,369
Sep 30, 2025	662.93	666.65	661.61	666.18	666.18	0.38%	86,288,028
Sep 29, 2025	664.36	665.28	661.86	663.68	663.68	0.28%	73,499,015
Sep 26, 2025	659.51	662.37	657.88	661.82	661.82	0.57%	69,179,209