Skip to main content
logo
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
710.14
+8.48 (1.21%)
At close: Apr 17, 2026, 4:00 PM EDT
710.75
+0.61 (0.09%)
After-hours: Apr 17, 2026, 8:00 PM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026706.14712.39705.76710.14710.141.21%70,661,926
Apr 16, 2026701.06702.78698.53701.66701.660.25%49,972,363
Apr 15, 2026695.26700.28694.20699.94699.940.79%58,240,384
Apr 14, 2026687.69694.58687.66694.46694.461.22%63,480,529
Apr 13, 2026677.41686.30676.58686.10686.100.98%54,185,819
Apr 10, 2026681.32682.03678.45679.46679.46-0.07%42,253,456
Apr 9, 2026674.84681.16673.77679.91679.910.58%57,134,445
Apr 8, 2026676.39677.08671.46676.01676.012.55%93,606,114
Apr 7, 2026656.65659.61651.06659.22659.220.04%69,980,362
Apr 6, 2026655.86659.72655.52658.93658.930.47%39,105,758
Apr 2, 2026646.42658.20645.11655.83655.830.09%68,358,713
Apr 1, 2026653.90658.52653.00655.24655.240.75%97,841,472
Mar 31, 2026638.94651.54637.98650.34650.342.91%152,534,102
Mar 30, 2026640.11640.37629.28631.97631.97-0.33%99,275,851
Mar 27, 2026642.50642.66633.11634.09634.09-1.71%103,649,368
Mar 26, 2026652.06654.85644.82645.09645.09-1.79%96,494,375
Mar 25, 2026658.67660.89654.24656.82656.820.56%90,653,787
Mar 24, 2026651.32657.03649.88653.18653.18-0.34%96,457,478
Mar 23, 2026658.07662.62653.94655.38655.381.05%134,802,732
Mar 20, 2026656.51656.69644.72648.57648.57-1.70%163,617,522
Mar 19, 2026656.97662.98655.17659.80657.98-0.25%111,272,539
Mar 18, 2026668.36669.72661.19661.43659.60-1.40%82,062,576
Mar 17, 2026672.39674.44669.70670.79668.940.26%87,128,044
Mar 16, 2026668.38672.07667.12669.03667.181.02%82,023,130
Mar 13, 2026669.27672.34661.36662.29660.46-0.57%97,200,242
Mar 12, 2026671.16671.65665.87666.06664.22-1.52%108,882,246
Mar 11, 2026677.58680.08673.34676.33674.46-0.13%68,441,672
Mar 10, 2026677.72683.36674.76677.18675.31-0.16%81,505,315
Mar 9, 2026666.39679.92662.39678.27676.400.88%102,667,711
Mar 6, 2026673.41676.11669.76672.38670.52-1.31%100,686,951
Mar 5, 2026682.08685.53675.61681.31679.43-0.56%106,606,464
Mar 4, 2026681.63687.09679.62685.13683.240.71%79,182,244
Mar 3, 2026675.06682.61669.66680.33678.45-0.88%105,003,113
Mar 2, 2026678.70688.62678.02686.38684.480.06%87,477,198
Feb 27, 2026683.09686.86681.64685.99684.10-0.48%83,308,868
Feb 26, 2026693.28693.30684.35689.30687.40-0.56%71,670,990
Feb 25, 2026690.18693.68690.10693.15691.240.84%56,369,479
Feb 24, 2026681.90688.35680.00687.35685.450.73%73,798,727
Feb 23, 2026687.83690.00680.37682.39680.51-1.02%90,558,087
Feb 20, 2026682.32690.06681.73689.43687.530.72%100,033,986
Feb 19, 2026683.84686.18681.55684.48682.59-0.26%58,649,363
Feb 18, 2026684.02689.15682.83686.29684.390.50%73,570,341
Feb 17, 2026680.14684.94675.78682.85680.960.16%81,354,660
Feb 13, 2026681.69686.28677.52681.75679.870.07%96,267,487
Feb 12, 2026694.24695.35680.37681.27679.39-1.54%118,828,963
Feb 11, 2026696.39697.14689.18691.96690.05-0.02%76,353,872
Feb 10, 2026694.95696.54691.66692.12690.21-0.26%65,185,725
Feb 9, 2026689.42695.87688.34693.95692.030.48%73,885,192
Feb 6, 2026681.46692.31680.85690.62688.711.92%89,127,566
Feb 5, 2026680.94683.69675.79677.62675.75-1.25%113,610,812