Skip to main content
logo
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
769.35
-1.75 (-0.23%)
At close: Aug 28, 2026, 4:00 PM EDT
769.33
-0.02 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026771.76775.30768.31769.35769.35-0.23%36,744,344
Aug 27, 2026768.50772.36767.16771.10771.100.66%34,557,064
Aug 26, 2026764.73767.35763.93766.08766.080.02%28,751,592
Aug 25, 2026766.16766.78763.05765.91765.910.32%27,422,263
Aug 24, 2026764.78765.22762.08763.47763.47-0.29%32,430,886
Aug 21, 2026766.05767.85764.17765.72765.720.41%39,188,673
Aug 20, 2026765.96768.15762.04762.60762.60-0.84%45,520,302
Aug 19, 2026770.36772.47768.10769.06769.060.21%40,306,023
Aug 18, 2026768.70769.50766.92767.45767.45-0.68%43,920,908
Aug 17, 2026776.18776.78772.51772.67772.67-0.47%34,356,577
Aug 14, 2026778.54778.80775.43776.34776.34-0.20%31,367,913
Aug 13, 2026774.87779.37774.11777.88777.880.70%35,634,483
Aug 12, 2026774.71774.90771.28772.49772.490.25%33,179,126
Aug 11, 2026774.53774.61769.20770.56770.56-0.32%36,740,555
Aug 10, 2026772.60775.05771.62773.03773.03-0.03%39,249,478
Aug 7, 2026771.02773.92769.61773.26773.260.61%43,586,333
Aug 6, 2026770.21771.82767.46768.56768.56-0.16%38,416,896
Aug 5, 2026775.85776.85769.51769.79769.79-0.20%44,689,081
Aug 4, 2026760.63773.41760.52771.33771.331.80%69,154,788
Aug 3, 2026749.44758.58748.80757.67757.671.42%59,927,538
Jul 31, 2026744.68748.90737.68747.03747.030.72%62,445,899
Jul 30, 2026736.05742.45734.59741.69741.691.68%66,811,268
Jul 29, 2026739.97742.68729.10729.46729.46-1.54%70,697,215
Jul 28, 2026739.19742.79735.98740.86740.860.24%47,322,247
Jul 27, 2026744.91745.53735.87739.09739.090.02%41,461,194
Jul 24, 2026738.51743.72737.29738.93738.930.10%44,781,983
Jul 23, 2026739.37742.56735.21738.18738.18-1.23%55,437,332
Jul 22, 2026746.62750.02746.37747.41747.41-0.12%32,836,200
Jul 21, 2026746.29749.04744.18748.28748.280.83%34,324,262
Jul 20, 2026747.06748.73741.51742.09742.09-0.16%50,422,324
Jul 17, 2026742.08747.29740.80743.29743.29-0.99%62,650,961
Jul 16, 2026752.76754.57747.88750.72750.72-0.54%46,409,814
Jul 15, 2026754.24755.58750.20754.81754.810.40%43,844,769
Jul 14, 2026750.91753.34748.66751.83751.830.36%35,143,138
Jul 13, 2026752.47753.91748.00749.17749.17-0.77%44,013,628
Jul 10, 2026752.05755.42748.10754.95754.950.43%42,191,313
Jul 9, 2026747.35751.97745.59751.71751.710.85%41,441,718
Jul 8, 2026743.16746.15739.51745.40745.40-0.31%43,767,393
Jul 7, 2026750.22750.96745.21747.71747.71-0.48%43,721,494
Jul 6, 2026748.74752.41747.41751.28751.280.87%50,673,310
Jul 2, 2026747.40751.31740.03744.78744.78-0.13%57,505,953
Jul 1, 2026745.00749.44742.38745.76745.76-0.14%47,100,878
Jun 30, 2026741.29748.02740.89746.77746.770.78%55,626,035
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