SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	673.41	676.11	669.76	674.72	-	-0.97%	57,421,978
Mar 5, 2026	682.08	685.53	675.61	681.31	681.31	-0.56%	106,606,464
Mar 4, 2026	681.63	687.09	679.62	685.13	685.13	0.71%	79,182,244
Mar 3, 2026	675.06	682.61	669.66	680.33	680.33	-0.88%	105,003,113
Mar 2, 2026	678.70	688.62	678.02	686.38	686.38	0.06%	87,477,198
Feb 27, 2026	683.09	686.86	681.64	685.99	685.99	-0.48%	83,308,868
Feb 26, 2026	693.28	693.30	684.35	689.30	689.30	-0.56%	71,670,990
Feb 25, 2026	690.18	693.68	690.10	693.15	693.15	0.84%	56,369,479
Feb 24, 2026	681.90	688.35	680.00	687.35	687.35	0.73%	73,798,727
Feb 23, 2026	687.83	690.00	680.37	682.39	682.39	-1.02%	90,558,087
Feb 20, 2026	682.32	690.06	681.73	689.43	689.43	0.72%	100,033,986
Feb 19, 2026	683.84	686.18	681.55	684.48	684.48	-0.26%	58,649,363
Feb 18, 2026	684.02	689.15	682.83	686.29	686.29	0.50%	73,570,341
Feb 17, 2026	680.14	684.94	675.78	682.85	682.85	0.16%	81,354,660
Feb 13, 2026	681.69	686.28	677.52	681.75	681.75	0.07%	96,267,487
Feb 12, 2026	694.24	695.35	680.37	681.27	681.27	-1.54%	118,828,963
Feb 11, 2026	696.39	697.14	689.18	691.96	691.96	-0.02%	76,353,872
Feb 10, 2026	694.95	696.54	691.66	692.12	692.12	-0.26%	65,185,725
Feb 9, 2026	689.42	695.87	688.34	693.95	693.95	0.48%	73,885,192
Feb 6, 2026	681.46	692.31	680.85	690.62	690.62	1.92%	89,127,566
Feb 5, 2026	680.94	683.69	675.79	677.62	677.62	-1.25%	113,610,812
Feb 4, 2026	690.35	691.45	681.76	686.19	686.19	-0.48%	105,204,600
Feb 3, 2026	696.21	696.96	684.03	689.53	689.53	-0.85%	105,889,540
Feb 2, 2026	689.58	696.93	689.42	695.41	695.41	0.50%	77,975,410
Jan 30, 2026	691.79	694.21	687.12	691.97	691.97	-0.30%	101,835,131
Jan 29, 2026	696.39	697.06	684.83	694.04	694.04	-0.20%	97,486,198
Jan 28, 2026	697.05	697.84	693.94	695.42	695.42	-0.01%	61,172,165
Jan 27, 2026	694.18	696.53	693.57	695.49	695.49	0.40%	54,124,395
Jan 26, 2026	690.49	694.13	689.92	692.73	692.73	0.51%	60,473,813
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%	107,178,877
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