SPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	768.35	768.61	763.72	765.06	-	-0.82%	13,497,935
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
Aug 27, 2026	768.50	772.36	767.16	771.10	769.19	0.66%	34,557,064
Aug 26, 2026	764.73	767.35	763.93	766.08	764.19	0.02%	28,751,592
Aug 25, 2026	766.16	766.78	763.05	765.91	764.02	0.32%	27,422,263
Aug 24, 2026	764.78	765.22	762.08	763.47	761.58	-0.29%	32,430,886
Aug 21, 2026	766.05	767.85	764.17	765.72	763.83	0.41%	39,188,673
Aug 20, 2026	765.96	768.15	762.04	762.60	760.71	-0.84%	45,520,302
Aug 19, 2026	770.36	772.47	768.10	769.06	767.16	0.21%	40,306,023
Aug 18, 2026	768.70	769.50	766.92	767.45	765.55	-0.68%	43,920,908
Aug 17, 2026	776.18	776.78	772.51	772.67	770.76	-0.47%	34,356,577
Aug 14, 2026	778.54	778.80	775.43	776.34	774.42	-0.20%	31,367,913
Aug 13, 2026	774.87	779.37	774.11	777.88	775.96	0.70%	35,634,483
Aug 12, 2026	774.71	774.90	771.28	772.49	770.58	0.25%	33,179,126
Aug 11, 2026	774.53	774.61	769.20	770.56	768.65	-0.32%	36,740,555
Aug 10, 2026	772.60	775.05	771.62	773.03	771.12	-0.03%	39,249,478
Aug 7, 2026	771.02	773.92	769.61	773.26	771.35	0.61%	43,586,333
Aug 6, 2026	770.21	771.82	767.46	768.56	766.66	-0.16%	38,416,896
Aug 5, 2026	775.85	776.85	769.51	769.79	767.89	-0.20%	44,689,081
Aug 4, 2026	760.63	773.41	760.52	771.33	769.42	1.80%	69,154,788
Aug 3, 2026	749.44	758.58	748.80	757.67	755.80	1.42%	59,927,538
Jul 31, 2026	744.68	748.90	737.68	747.03	745.18	0.72%	62,445,899
Jul 30, 2026	736.05	742.45	734.59	741.69	739.86	1.68%	66,811,268
Jul 29, 2026	739.97	742.68	729.10	729.46	727.66	-1.54%	70,697,215
Jul 28, 2026	739.19	742.79	735.98	740.86	739.03	0.24%	47,322,247
Jul 27, 2026	744.91	745.53	735.87	739.09	737.26	0.02%	41,461,194
Jul 24, 2026	738.51	743.72	737.29	738.93	737.10	0.10%	44,781,983
Jul 23, 2026	739.37	742.56	735.21	738.18	736.35	-1.23%	55,437,332
Jul 22, 2026	746.62	750.02	746.37	747.41	745.56	-0.12%	32,836,200
Jul 21, 2026	746.29	749.04	744.18	748.28	746.43	0.83%	34,324,262
Jul 20, 2026	747.06	748.73	741.51	742.09	740.25	-0.16%	50,422,324