Skip to main content
logo
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
756.48
+1.88 (0.25%)
At close: May 29, 2026, 4:00 PM EDT
755.64
-0.84 (-0.11%)
After-hours: May 29, 2026, 8:00 PM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026755.90758.08754.69756.48756.480.25%55,075,739
May 28, 2026750.25755.15749.23754.60754.600.55%41,562,563
May 27, 2026750.88751.38748.22750.46750.46-0.02%42,106,285
May 26, 2026750.01752.13748.37750.59750.590.66%41,123,621
May 22, 2026746.24748.94744.48745.64745.640.39%41,762,006
May 21, 2026738.64744.87737.03742.72742.720.20%43,332,225
May 20, 2026735.71741.87733.89741.25741.251.02%43,381,500
May 19, 2026734.78737.65731.53733.73733.73-0.67%54,255,913
May 18, 2026739.83741.42733.39738.65738.65-0.07%47,843,865
May 15, 2026741.79743.46737.96739.17739.17-1.20%60,410,771
May 14, 2026743.65749.53743.56748.17748.170.79%45,307,603
May 13, 2026738.47743.91735.47742.31742.310.56%44,200,203
May 12, 2026736.89738.84731.83738.18738.18-0.15%54,185,273
May 11, 2026736.45740.79736.45739.30739.300.23%44,023,951
May 8, 2026734.93738.08734.57737.62737.620.83%47,227,085
May 7, 2026735.05736.13729.75731.58731.58-0.31%51,724,642
May 6, 2026728.16734.59727.82733.83733.831.39%53,288,940
May 5, 2026721.77725.04721.49723.77723.770.80%36,933,226
May 4, 2026720.07722.12714.99718.01718.01-0.37%51,950,558
May 1, 2026721.25724.87720.47720.65720.650.28%43,049,849
Apr 30, 2026714.63719.79710.45718.66718.660.99%67,240,949
Apr 29, 2026711.00712.20708.37711.58711.58-0.02%41,859,227
Apr 28, 2026711.82712.88709.25711.69711.69-0.49%43,117,436
Apr 27, 2026713.17715.63712.30715.17715.170.17%33,135,943
Apr 24, 2026710.75714.47709.01713.94713.940.77%45,181,957
Apr 23, 2026709.50712.36702.28708.45708.45-0.39%56,173,990
Apr 22, 2026709.15711.45708.22711.21711.211.01%42,518,498
Apr 21, 2026710.28711.28702.64704.08704.08-0.65%58,941,384
Apr 20, 2026708.78709.91706.14708.72708.72-0.20%43,546,812
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, 2026656.51656.69644.72648.57648.57-1.43%163,617,522
Mar 19, 2026656.97662.98655.17659.80657.98-0.25%111,272,539