SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	690.49	694.13	689.92	692.73	692.73	0.51%	58,188,524
Jan 23, 2026	688.15	690.96	687.16	689.23	689.23	0.04%	63,059,578
Jan 22, 2026	689.85	691.13	686.92	688.98	688.98	0.52%	77,112,243
Jan 21, 2026	679.65	688.74	678.13	685.40	685.40	1.15%	127,844,467
Jan 20, 2026	681.49	684.77	676.57	677.58	677.58	-2.04%	111,623,277
Jan 16, 2026	693.66	694.25	690.10	691.66	691.66	-0.08%	79,289,200
Jan 15, 2026	694.57	695.45	691.25	692.24	692.24	0.27%	77,861,974
Jan 14, 2026	691.00	691.72	686.04	690.36	690.36	-0.49%	94,676,684
Jan 13, 2026	695.49	696.09	691.35	693.77	693.77	-0.20%	78,309,726
Jan 12, 2026	690.68	696.09	690.63	695.16	695.16	0.16%	63,976,002
Jan 9, 2026	690.63	695.31	689.18	694.07	694.07	0.66%	80,125,467
Jan 8, 2026	688.82	690.62	687.49	689.51	689.51	-0.01%	64,019,200
Jan 7, 2026	692.19	693.96	689.32	689.58	689.58	-0.32%	75,588,337
Jan 6, 2026	687.93	692.32	687.78	691.81	691.81	0.59%	69,273,827
Jan 5, 2026	686.54	689.43	686.38	687.72	687.72	0.67%	71,927,191
Jan 2, 2026	685.71	686.87	679.82	683.17	683.17	0.18%	89,377,203
Dec 31, 2025	687.14	687.36	681.71	681.92	681.92	-0.74%	74,144,801
Dec 30, 2025	687.45	688.56	686.58	687.01	687.01	-0.12%	47,160,671
Dec 29, 2025	687.54	689.20	686.07	687.85	687.85	-0.36%	62,559,503
Dec 26, 2025	690.64	691.66	689.27	690.31	690.31	-0.01%	41,613,347
Dec 24, 2025	687.95	690.83	687.80	690.38	690.38	0.35%	39,445,560
Dec 23, 2025	683.92	688.20	683.87	687.96	687.96	0.46%	64,839,951
Dec 22, 2025	683.94	685.36	680.59	684.83	684.83	0.62%	69,556,733
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