SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	690.64	691.66	689.27	690.31	690.31	-0.01%	41,057,206
Dec 24, 2025	687.95	690.83	687.80	690.38	690.38	0.35%	38,975,077
Dec 23, 2025	683.92	688.20	683.87	687.96	687.96	0.46%	63,093,414
Dec 22, 2025	683.94	685.36	680.59	684.83	684.83	0.62%	64,736,511
Dec 19, 2025	676.59	681.09	676.47	680.59	680.59	0.61%	103,599,543
Dec 18, 2025	677.60	680.74	674.90	676.47	674.48	0.76%	108,650,128
Dec 17, 2025	679.89	680.44	671.20	671.40	669.42	-1.10%	110,625,198
Dec 16, 2025	679.23	681.08	674.98	678.87	676.87	-0.27%	122,030,631
Dec 15, 2025	685.74	685.76	679.25	680.73	678.72	-0.15%	90,810,952
Dec 12, 2025	688.17	688.88	679.17	681.76	679.75	-1.08%	113,160,347
Dec 11, 2025	685.14	689.25	682.17	689.17	687.14	0.23%	86,173,678
Dec 10, 2025	682.56	688.97	681.31	687.57	685.54	0.66%	85,671,334
Dec 9, 2025	683.15	685.39	682.59	683.04	681.03	-0.09%	58,310,055
Dec 8, 2025	686.59	686.64	681.57	683.63	681.62	-0.30%	55,231,462
Dec 5, 2025	685.47	688.39	684.58	685.69	683.67	0.19%	79,241,045
Dec 4, 2025	685.30	685.37	681.34	684.39	682.37	0.07%	61,970,336
Dec 3, 2025	680.57	684.91	679.69	683.89	681.87	0.35%	57,238,481
Dec 2, 2025	681.92	683.82	679.33	681.53	679.52	0.19%	62,953,844
Dec 1, 2025	678.81	682.99	678.74	680.27	678.27	-0.46%	61,201,193
Nov 28, 2025	680.86	683.67	680.50	683.39	681.38	0.55%	49,212,030
Nov 26, 2025	677.63	681.70	676.72	679.68	677.68	0.69%	71,879,597
Nov 25, 2025	668.63	676.21	664.48	675.02	673.03	0.94%	81,077,088
Nov 24, 2025	662.69	670.06	661.59	668.73	666.76	1.47%	80,437,940
Nov 21, 2025	655.05	664.55	650.85	659.03	657.09	1.00%	123,956,203
Nov 20, 2025	672.91	675.56	651.89	652.53	650.61	-1.52%	165,293,521
Nov 19, 2025	660.78	667.34	658.75	662.63	660.68	0.39%	94,702,955
Nov 18, 2025	662.10	665.12	655.86	660.08	658.13	-0.84%	114,467,488
Nov 17, 2025	669.70	673.71	662.17	665.67	663.71	-0.93%	90,456,105
Nov 14, 2025	665.38	675.66	663.27	671.93	669.95	-0.02%	96,846,672
Nov 13, 2025	680.50	680.86	670.52	672.04	670.06	-1.66%	103,457,788
Nov 12, 2025	684.79	684.96	680.95	683.38	681.37	0.06%	62,312,484
Nov 11, 2025	679.95	683.57	678.73	683.00	680.99	0.23%	58,953,385
Nov 10, 2025	677.24	682.18	675.03	681.44	679.43	1.56%	75,842,888
Nov 7, 2025	667.91	671.08	661.21	670.97	668.99	0.10%	100,592,443
Nov 6, 2025	676.47	677.38	668.72	670.31	668.33	-1.07%	85,035,298
Nov 5, 2025	674.98	680.86	674.17	677.58	675.58	0.35%	74,402,376
Nov 4, 2025	676.11	679.96	674.58	675.24	673.25	-1.19%	78,426,969
Nov 3, 2025	685.67	685.80	679.94	683.34	681.33	0.19%	57,315,025
Oct 31, 2025	685.04	685.08	679.24	682.06	680.05	0.33%	87,164,122
Oct 30, 2025	683.90	685.94	679.83	679.83	677.83	-1.10%	76,335,751
Oct 29, 2025	688.72	689.70	682.87	687.39	685.36	0.05%	85,362,207
Oct 28, 2025	687.05	688.91	684.83	687.06	685.04	0.27%	61,738,073
Oct 27, 2025	682.73	685.54	682.12	685.24	683.22	1.18%	63,339,790
Oct 24, 2025	676.46	678.47	675.65	677.25	675.25	0.82%	74,356,527
Oct 23, 2025	668.12	672.71	667.80	671.76	669.78	0.59%	65,604,461
Oct 22, 2025	672.00	672.00	663.30	667.80	665.83	-0.52%	80,564,006
Oct 21, 2025	671.44	672.99	669.98	671.29	669.31	-	56,249,034
Oct 20, 2025	667.32	672.21	667.27	671.30	669.32	1.04%	60,493,350
Oct 17, 2025	659.50	665.76	658.14	664.39	662.43	0.57%	96,500,870
Oct 16, 2025	666.82	668.71	657.11	660.64	658.69	-0.68%	110,563,346