SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	642.50	642.66	638.08	638.85	-	-0.97%	45,556,847
Mar 26, 2026	652.06	654.85	644.82	645.09	645.09	-1.79%	96,494,375
Mar 25, 2026	658.67	660.89	654.24	656.82	656.82	0.56%	90,653,787
Mar 24, 2026	651.32	657.03	649.88	653.18	653.18	-0.34%	96,457,478
Mar 23, 2026	658.07	662.62	653.94	655.38	655.38	1.05%	134,802,732
Mar 20, 2026	656.51	656.69	644.72	648.57	648.57	-1.70%	163,617,522
Mar 19, 2026	656.97	662.98	655.17	659.80	657.98	-0.25%	111,272,539
Mar 18, 2026	668.36	669.72	661.19	661.43	659.60	-1.40%	82,062,576
Mar 17, 2026	672.39	674.44	669.70	670.79	668.94	0.26%	87,128,044
Mar 16, 2026	668.38	672.07	667.12	669.03	667.18	1.02%	82,023,130
Mar 13, 2026	669.27	672.34	661.36	662.29	660.46	-0.57%	97,200,242
Mar 12, 2026	671.16	671.65	665.87	666.06	664.22	-1.52%	108,882,246
Mar 11, 2026	677.58	680.08	673.34	676.33	674.46	-0.13%	68,441,672
Mar 10, 2026	677.72	683.36	674.76	677.18	675.31	-0.16%	81,505,315
Mar 9, 2026	666.39	679.92	662.39	678.27	676.40	0.88%	102,667,711
Mar 6, 2026	673.41	676.11	669.76	672.38	670.52	-1.31%	100,686,951
Mar 5, 2026	682.08	685.53	675.61	681.31	679.43	-0.56%	106,606,464
Mar 4, 2026	681.63	687.09	679.62	685.13	683.24	0.71%	79,182,244
Mar 3, 2026	675.06	682.61	669.66	680.33	678.45	-0.88%	105,003,113
Mar 2, 2026	678.70	688.62	678.02	686.38	684.48	0.06%	87,477,198
Feb 27, 2026	683.09	686.86	681.64	685.99	684.10	-0.48%	83,308,868
Feb 26, 2026	693.28	693.30	684.35	689.30	687.40	-0.56%	71,670,990
Feb 25, 2026	690.18	693.68	690.10	693.15	691.24	0.84%	56,369,479
Feb 24, 2026	681.90	688.35	680.00	687.35	685.45	0.73%	73,798,727
Feb 23, 2026	687.83	690.00	680.37	682.39	680.51	-1.02%	90,558,087
Feb 20, 2026	682.32	690.06	681.73	689.43	687.53	0.72%	100,033,986
Feb 19, 2026	683.84	686.18	681.55	684.48	682.59	-0.26%	58,649,363
Feb 18, 2026	684.02	689.15	682.83	686.29	684.39	0.50%	73,570,341
Feb 17, 2026	680.14	684.94	675.78	682.85	680.96	0.16%	81,354,660
Feb 13, 2026	681.69	686.28	677.52	681.75	679.87	0.07%	96,267,487
Feb 12, 2026	694.24	695.35	680.37	681.27	679.39	-1.54%	118,828,963
Feb 11, 2026	696.39	697.14	689.18	691.96	690.05	-0.02%	76,353,872
Feb 10, 2026	694.95	696.54	691.66	692.12	690.21	-0.26%	65,185,725
Feb 9, 2026	689.42	695.87	688.34	693.95	692.03	0.48%	73,885,192
Feb 6, 2026	681.46	692.31	680.85	690.62	688.71	1.92%	89,127,566
Feb 5, 2026	680.94	683.69	675.79	677.62	675.75	-1.25%	113,610,812
Feb 4, 2026	690.35	691.45	681.76	686.19	684.29	-0.48%	105,204,600
Feb 3, 2026	696.21	696.96	684.03	689.53	687.63	-0.85%	105,889,540
Feb 2, 2026	689.58	696.93	689.42	695.41	693.49	0.50%	77,975,410
Jan 30, 2026	691.79	694.21	687.12	691.97	690.06	-0.30%	101,835,131
Jan 29, 2026	696.39	697.06	684.83	694.04	692.12	-0.20%	97,486,198
Jan 28, 2026	697.05	697.84	693.94	695.42	693.50	-0.01%	61,172,165
Jan 27, 2026	694.18	696.53	693.57	695.49	693.57	0.40%	54,124,395
Jan 26, 2026	690.49	694.13	689.92	692.73	690.82	0.51%	60,473,813
Jan 23, 2026	688.15	690.96	687.16	689.23	687.33	0.04%	63,059,578
Jan 22, 2026	689.85	691.13	686.92	688.98	687.08	0.52%	77,112,243
Jan 21, 2026	679.65	688.74	678.13	685.40	683.51	1.15%	127,844,467
Jan 20, 2026	681.49	684.77	676.57	677.58	675.71	-2.04%	107,178,877
Jan 16, 2026	693.66	694.25	690.10	691.66	689.75	-0.08%	79,289,200
Jan 15, 2026	694.57	695.45	691.25	692.24	690.33	0.27%	77,861,974