EPA:SPY5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	650.50	651.00	649.30	649.70	649.70	0.15%	131
May 28, 2026	647.20	648.60	645.80	648.70	648.70	0.48%	476
May 27, 2026	646.20	646.20	646.20	645.60	645.60	-0.15%	-
May 26, 2026	646.70	646.70	646.60	646.60	646.60	-0.14%	315
May 25, 2026	647.90	648.30	647.80	647.50	647.50	0.25%	16
May 22, 2026	643.60	645.40	642.90	645.90	645.90	1.03%	149
May 21, 2026	638.40	640.00	638.00	639.30	639.30	0.24%	92
May 20, 2026	635.00	637.80	635.00	637.80	637.80	0.77%	30
May 19, 2026	635.00	635.40	632.60	632.90	632.90	-0.19%	2
May 18, 2026	633.70	636.60	633.70	634.10	634.10	-0.78%	147
May 15, 2026	640.70	640.70	638.40	639.10	639.10	-0.56%	29
May 14, 2026	636.60	639.10	636.60	642.70	642.70	1.58%	696
May 13, 2026	632.10	633.90	632.10	632.70	632.70	1.05%	406
May 12, 2026	628.00	629.20	628.00	626.10	626.10	-0.54%	331
May 11, 2026	627.60	627.60	627.00	629.50	629.50	0.33%	19
May 8, 2026	626.20	627.00	625.50	627.40	627.40	0.19%	87
May 7, 2026	626.60	626.60	625.50	626.20	626.20	0.30%	55
May 6, 2026	620.20	621.80	619.90	624.30	624.30	0.81%	68
May 5, 2026	617.40	619.20	617.40	619.30	619.30	0.65%	366
May 4, 2026	616.40	617.60	614.20	615.30	615.30	0.74%	2,527
Apr 30, 2026	609.90	611.90	609.90	610.80	610.80	0.20%	514
Apr 29, 2026	610.70	610.70	609.80	609.60	609.60	0.31%	81
Apr 28, 2026	612.00	612.30	609.90	607.70	607.70	-0.23%	739
Apr 27, 2026	609.60	609.60	608.70	609.10	609.10	-0.05%	640
Apr 24, 2026	609.10	609.30	607.70	609.40	609.40	-0.02%	170
Apr 23, 2026	607.00	609.30	607.00	609.50	609.50	0.36%	1,060
Apr 22, 2026	604.20	604.20	604.20	607.30	607.30	0.71%	-
Apr 21, 2026	604.30	605.70	604.30	603.00	603.00	0.10%	102
Apr 20, 2026	602.00	603.80	602.00	602.40	602.40	-0.15%	111
Apr 17, 2026	597.80	603.30	597.70	603.30	603.30	1.11%	1,246
Apr 16, 2026	595.70	597.20	595.60	596.70	596.70	0.78%	714
Apr 15, 2026	590.30	592.10	590.10	592.10	592.10	0.66%	267
Apr 14, 2026	584.00	586.70	584.00	588.20	588.20	1.07%	43
Apr 13, 2026	579.20	581.70	579.20	582.00	582.00	-	13
Apr 10, 2026	583.00	583.60	582.70	582.00	582.00	0.43%	6
Apr 9, 2026	579.70	579.70	578.50	579.50	579.50	0.38%	2
Apr 8, 2026	579.90	581.00	579.20	577.30	577.30	2.05%	287
Apr 7, 2026	569.90	571.30	564.60	565.70	565.70	-0.51%	2,053
Apr 2, 2026	561.90	565.20	561.90	568.60	568.60	0.26%	15
Apr 1, 2026	566.90	567.00	564.40	567.10	567.10	1.76%	215
Mar 31, 2026	556.20	558.00	556.00	557.30	557.30	0.02%	2,016
Mar 30, 2026	554.10	558.50	554.10	557.20	557.20	0.25%	403
Mar 27, 2026	563.30	563.30	555.80	555.80	555.80	-1.52%	271
Mar 26, 2026	568.00	568.00	564.70	564.40	564.40	-0.90%	188
Mar 25, 2026	569.70	570.30	568.40	569.50	569.50	0.41%	275
Mar 24, 2026	567.70	567.70	564.40	567.20	567.20	0.16%	1,171
Mar 23, 2026	559.00	570.60	559.00	566.30	566.30	0.05%	245
Mar 20, 2026	572.20	572.20	567.50	567.50	566.03	-0.77%	451
Mar 19, 2026	577.70	577.70	572.70	571.90	570.42	-1.46%	221
Mar 18, 2026	586.10	586.20	580.00	580.40	578.90	-0.53%	179