State Street SPDR S&P 500 ETF (SPY)

NYSEARCA: SPY · Real-Time Price · USD

735.29

+2.29 (0.31%)

At close: Nov 6, 2026, 4:00 PM

736.30

+1.01 (0.14%)

After-hours: Nov 6, 2026, 7:56 PM EST

SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	734.82	742.15	734.60	735.29	735.29	0.31%	58,978,894
Nov 5, 2026	765.47	765.97	732.71	733.00	733.00	-4.41%	125,892,776
Nov 4, 2026	762.99	775.64	762.64	766.81	766.81	1.65%	62,126,352
Nov 3, 2026	752.73	757.07	752.39	754.35	754.35	0.30%	32,891,580
Nov 2, 2026	759.45	763.86	751.60	752.10	752.10	-0.48%	50,804,340
Oct 30, 2026	761.38	761.46	750.36	755.72	755.72	-1.77%	77,696,475
Oct 29, 2026	768.79	770.76	766.62	769.36	769.36	-0.38%	40,299,584
Oct 28, 2026	771.43	773.36	769.24	772.31	772.31	0.34%	30,133,804
Oct 27, 2026	767.34	771.14	765.21	769.66	769.66	0.56%	28,631,659
Oct 26, 2026	762.25	767.73	761.63	765.37	765.37	0.71%	31,737,797
Oct 23, 2026	759.90	763.47	758.68	759.97	759.97	-0.52%	33,423,223
Oct 22, 2026	766.37	767.71	761.17	763.96	763.96	-1.18%	54,117,128
Oct 21, 2026	771.17	774.44	768.40	773.09	773.09	0.53%	31,943,809
Oct 20, 2026	765.86	772.29	764.25	769.05	769.05	0.34%	35,048,373
Oct 19, 2026	767.23	770.46	765.82	766.48	766.48	0.42%	38,680,064
Oct 16, 2026	773.24	773.25	760.64	763.25	763.25	-1.11%	59,554,553
Oct 15, 2026	766.25	772.87	764.43	771.79	771.79	0.28%	41,465,260
Oct 14, 2026	774.92	776.35	766.71	769.60	769.60	-1.08%	54,448,672
Oct 13, 2026	777.34	778.75	775.95	778.01	778.01	-0.01%	25,205,815
Oct 12, 2026	778.78	779.40	777.05	778.10	778.10	-0.06%	18,227,937
Oct 9, 2026	776.24	779.42	775.14	778.57	778.57	0.60%	21,435,185
Oct 8, 2026	774.86	777.09	770.44	773.93	773.93	-0.42%	38,430,690
Oct 7, 2026	775.77	779.10	773.61	777.22	777.22	-0.24%	29,838,779
Oct 6, 2026	778.15	781.62	777.96	779.09	779.09	0.55%	35,222,150
Oct 5, 2026	769.69	776.61	769.63	774.83	774.83	0.67%	42,584,491
Oct 2, 2026	770.58	772.65	767.15	769.64	769.64	0.74%	45,459,431
Oct 1, 2026	764.36	765.65	758.79	763.99	763.99	0.18%	46,226,989
Sep 30, 2026	766.45	769.41	762.18	762.63	762.63	-0.21%	59,922,080
Sep 29, 2026	766.83	766.98	762.35	764.20	764.20	-0.18%	35,518,741
Sep 28, 2026	768.35	769.54	763.72	765.61	765.61	-0.74%	40,784,108
Sep 25, 2026	768.78	772.28	766.29	771.35	771.35	0.54%	35,014,996
Sep 24, 2026	764.07	768.95	763.25	767.18	767.18	-0.08%	41,448,307
Sep 23, 2026	772.79	773.05	766.50	767.81	767.81	-0.72%	43,595,512
Sep 22, 2026	774.03	775.14	772.57	773.38	773.38	-0.02%	34,802,336
Sep 21, 2026	766.25	774.89	766.03	773.50	773.50	1.55%	50,484,685
Sep 18, 2026	761.31	762.00	757.97	761.69	761.69	0.13%	65,395,148
Sep 17, 2026	763.15	763.57	759.96	762.60	760.71	1.13%	49,652,754
Sep 16, 2026	759.50	761.67	749.60	754.05	752.19	-0.44%	59,217,653
Sep 15, 2026	760.12	760.35	756.15	757.39	755.52	-0.46%	46,194,964
Sep 14, 2026	759.00	763.52	757.93	760.88	759.00	-0.45%	43,992,428
Sep 11, 2026	764.72	766.38	763.60	764.29	762.40	0.85%	45,512,741
Sep 10, 2026	758.03	760.11	756.64	757.83	755.96	-0.60%	42,740,375
Sep 9, 2026	764.08	764.47	760.94	762.40	760.51	-0.46%	32,812,411
Sep 8, 2026	769.07	769.70	765.14	765.96	764.07	-0.55%	44,746,095
Sep 4, 2026	772.01	772.87	769.00	770.19	768.29	-0.39%	34,054,199
Sep 3, 2026	767.90	774.03	767.45	773.17	771.26	1.05%	43,531,581
Sep 2, 2026	762.45	766.43	761.73	765.16	763.27	0.44%	29,566,216
Sep 1, 2026	762.01	764.67	759.48	761.78	759.90	-0.69%	41,126,315
Aug 31, 2026	767.33	768.00	764.72	767.05	765.15	-0.30%	38,810,779
Aug 28, 2026	771.76	775.30	768.31	769.35	767.45	-0.23%	36,744,344