Skip to main content
logo
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
741.00
+12.01 (1.65%)
At close: Jun 29, 2026, 4:00 PM EDT
740.76
-0.24 (-0.03%)
After-hours: Jun 29, 2026, 8:00 PM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026736.53741.56732.09741.00741.001.65%58,035,228
Jun 26, 2026728.95736.53716.58728.99728.99-0.72%71,033,969
Jun 25, 2026738.91739.37729.60734.30734.300.14%54,128,065
Jun 24, 2026735.17739.95730.84733.24733.24-0.05%57,439,507
Jun 23, 2026733.81739.63732.30733.58733.58-1.45%66,846,780
Jun 22, 2026747.70750.18743.13744.39744.39-0.31%46,628,074
Jun 18, 2026747.76748.23743.86746.74746.741.04%80,875,657
Jun 17, 2026751.29752.15739.22740.96739.08-1.25%85,945,227
Jun 16, 2026754.55755.44749.88750.33748.42-0.60%67,093,142
Jun 15, 2026751.85756.68751.76754.83752.911.76%60,176,425
Jun 12, 2026740.71744.44735.03741.75739.860.54%57,079,533
Jun 11, 2026728.76740.00724.41737.76735.881.70%86,330,522
Jun 10, 2026733.39738.38725.33725.43723.59-1.58%60,341,349
Jun 9, 2026743.63746.90722.59737.05735.18-0.29%87,683,517
Jun 8, 2026743.36745.34738.19739.22737.340.23%49,319,144
Jun 5, 2026752.31752.82735.53737.55735.68-2.58%93,989,416
Jun 4, 2026752.10758.31751.47757.09755.170.38%49,923,036
Jun 3, 2026758.15758.80753.57754.24752.32-0.70%51,402,518
Jun 2, 2026757.03760.40756.75759.57757.640.14%31,581,852
Jun 1, 2026755.36760.28754.69758.54756.610.27%43,634,933
May 29, 2026755.90758.08754.69756.48754.560.25%55,075,739
May 28, 2026750.25755.15749.23754.60752.680.55%41,562,563
May 27, 2026750.88751.38748.22750.46748.55-0.02%42,106,285
May 26, 2026750.01752.13748.37750.59748.680.66%41,123,621
May 22, 2026746.24748.94744.48745.64743.740.39%41,762,006
May 21, 2026738.64744.87737.03742.72740.830.20%43,332,225
May 20, 2026735.71741.87733.89741.25739.371.02%43,381,500
May 19, 2026734.78737.65731.53733.73731.86-0.67%54,255,913
May 18, 2026739.83741.42733.39738.65736.77-0.07%47,843,865
May 15, 2026741.79743.46737.96739.17737.29-1.20%60,410,771
May 14, 2026743.65749.53743.56748.17746.270.79%45,307,603
May 13, 2026738.47743.91735.47742.31740.420.56%44,200,203
May 12, 2026736.89738.84731.83738.18736.30-0.15%54,185,273
May 11, 2026736.45740.79736.45739.30737.420.23%44,023,951
May 8, 2026734.93738.08734.57737.62735.750.83%47,227,085
May 7, 2026735.05736.13729.75731.58729.72-0.31%51,724,642
May 6, 2026728.16734.59727.82733.83731.961.39%53,288,940
May 5, 2026721.77725.04721.49723.77721.930.80%36,933,226
May 4, 2026720.07722.12714.99718.01716.18-0.37%51,950,558
May 1, 2026721.25724.87720.47720.65718.820.28%43,049,849
Apr 30, 2026714.63719.79710.45718.66716.830.99%67,240,949
Apr 29, 2026711.00712.20708.37711.58709.77-0.02%41,859,227
Apr 28, 2026711.82712.88709.25711.69709.88-0.49%43,117,436
Apr 27, 2026713.17715.63712.30715.17713.350.17%33,135,943
Apr 24, 2026710.75714.47709.01713.94712.130.77%45,181,957
Apr 23, 2026709.50712.36702.28708.45706.65-0.39%56,173,990
Apr 22, 2026709.15711.45708.22711.21709.401.01%42,518,498
Apr 21, 2026710.28711.28702.64704.08702.29-0.65%58,941,384
Apr 20, 2026708.78709.91706.14708.72706.92-0.20%43,546,812
Apr 17, 2026706.14712.39705.76710.14708.331.21%70,661,926