Skip to main content
logo
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
741.69
+12.23 (1.68%)
At close: Jul 30, 2026, 4:00 PM EDT
744.39
+2.70 (0.36%)
Pre-market: Jul 31, 2026, 8:01 AM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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