Skip to main content
logo
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
772.31
+2.65 (0.34%)
At close: Oct 28, 2026, 4:00 PM EDT
769.84
-2.47 (-0.32%)
After-hours: Oct 28, 2026, 4:56 PM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026771.43773.36769.24772.31772.310.34%29,501,895
Oct 27, 2026767.34771.14765.21769.66769.660.56%28,631,659
Oct 26, 2026762.25767.73761.63765.37765.370.71%31,737,797
Oct 23, 2026759.90763.47758.68759.97759.97-0.52%33,423,223
Oct 22, 2026766.37767.71761.17763.96763.96-1.18%54,117,128
Oct 21, 2026771.17774.44768.40773.09773.090.53%31,943,809
Oct 20, 2026765.86772.29764.25769.05769.050.34%35,048,373
Oct 19, 2026767.23770.46765.82766.48766.480.42%38,680,064
Oct 16, 2026773.24773.25760.64763.25763.25-1.11%59,554,553
Oct 15, 2026766.25772.87764.43771.79771.790.28%41,465,260
Oct 14, 2026774.92776.35766.71769.60769.60-1.08%54,448,672
Oct 13, 2026777.34778.75775.95778.01778.01-0.01%25,205,815
Oct 12, 2026778.78779.40777.05778.10778.10-0.06%18,227,937
Oct 9, 2026776.24779.42775.14778.57778.570.60%21,435,185
Oct 8, 2026774.86777.09770.44773.93773.93-0.42%38,430,690
Oct 7, 2026775.77779.10773.61777.22777.22-0.24%29,838,779
Oct 6, 2026778.15781.62777.96779.09779.090.55%35,222,150
Oct 5, 2026769.69776.61769.63774.83774.830.67%42,584,491
Oct 2, 2026770.58772.65767.15769.64769.640.74%45,459,431
Oct 1, 2026764.36765.65758.79763.99763.990.18%46,226,989
Sep 30, 2026766.45769.41762.18762.63762.63-0.21%59,922,080
Sep 29, 2026766.83766.98762.35764.20764.20-0.18%35,518,741
Sep 28, 2026768.35769.54763.72765.61765.61-0.74%40,784,108
Sep 25, 2026768.78772.28766.29771.35771.350.54%35,014,996
Sep 24, 2026764.07768.95763.25767.18767.18-0.08%41,448,307
Sep 23, 2026772.79773.05766.50767.81767.81-0.72%43,595,512
Sep 22, 2026774.03775.14772.57773.38773.38-0.02%34,802,336
Sep 21, 2026766.25774.89766.03773.50773.501.55%50,484,685
Sep 18, 2026761.31762.00757.97761.69761.690.13%65,395,148
Sep 17, 2026763.15763.57759.96762.60760.711.13%49,652,754
Sep 16, 2026759.50761.67749.60754.05752.19-0.44%59,217,653
Sep 15, 2026760.12760.35756.15757.39755.52-0.46%46,194,964
Sep 14, 2026759.00763.52757.93760.88759.00-0.45%43,992,428
Sep 11, 2026764.72766.38763.60764.29762.400.85%45,512,741
Sep 10, 2026758.03760.11756.64757.83755.96-0.60%42,740,375
Sep 9, 2026764.08764.47760.94762.40760.51-0.46%32,812,411
Sep 8, 2026769.07769.70765.14765.96764.07-0.55%44,746,095
Sep 4, 2026772.01772.87769.00770.19768.29-0.39%34,054,199
Sep 3, 2026767.90774.03767.45773.17771.261.05%43,531,581
Sep 2, 2026762.45766.43761.73765.16763.270.44%29,566,216
Sep 1, 2026762.01764.67759.48761.78759.90-0.69%41,126,315
Aug 31, 2026767.33768.00764.72767.05765.15-0.30%38,810,779
Aug 28, 2026771.76775.30768.31769.35767.45-0.23%36,744,344
Aug 27, 2026768.50772.36767.16771.10769.190.66%34,557,064
Aug 26, 2026764.73767.35763.93766.08764.190.02%28,751,592
Aug 25, 2026766.16766.78763.05765.91764.020.32%27,422,263
Aug 24, 2026764.78765.22762.08763.47761.58-0.29%32,430,886
Aug 21, 2026766.05767.85764.17765.72763.830.41%39,188,673
Aug 20, 2026765.96768.15762.04762.60760.71-0.84%45,520,302
Aug 19, 2026770.36772.47768.10769.06767.160.21%40,306,023