ETR:SPY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	74.54	74.67	74.29	74.29	74.29	-0.32%	10,601
Mar 13, 2026	73.95	74.53	73.95	74.53	74.53	0.84%	814
Mar 12, 2026	73.32	74.10	73.07	73.91	73.91	0.86%	2,638
Mar 11, 2026	73.61	73.61	73.17	73.28	73.28	-0.80%	8,088
Mar 10, 2026	74.02	74.16	73.40	73.87	73.87	-0.11%	6,167
Mar 9, 2026	73.94	74.40	73.82	73.95	73.95	-0.15%	9,979
Mar 6, 2026	74.52	74.76	73.87	74.06	74.06	-0.83%	11,665
Mar 5, 2026	75.20	75.31	74.64	74.68	74.68	-0.43%	19,301
Mar 4, 2026	75.33	75.33	75.00	75.00	75.00	0.13%	6,694
Mar 3, 2026	75.19	75.37	74.88	74.90	74.90	-0.39%	19,621
Mar 2, 2026	74.59	75.32	74.56	75.19	75.19	1.24%	1,259
Feb 27, 2026	73.65	74.27	73.65	74.27	74.27	0.64%	3,557
Feb 26, 2026	73.40	73.91	73.40	73.80	73.80	0.76%	681
Feb 25, 2026	73.43	73.63	72.88	73.24	73.24	-0.03%	588
Feb 24, 2026	73.36	73.46	73.11	73.26	73.26	0.03%	3,697
Feb 23, 2026	72.87	73.52	72.87	73.24	73.24	0.34%	1,836
Feb 20, 2026	73.16	73.17	72.81	72.99	72.99	0.16%	1,531
Feb 19, 2026	72.64	73.13	72.57	72.87	72.87	0.57%	250
Feb 18, 2026	72.68	72.73	72.46	72.46	72.46	-0.37%	419
Feb 17, 2026	72.90	73.29	72.73	72.73	72.73	-0.32%	4,405
Feb 16, 2026	72.67	73.01	72.67	72.96	72.96	0.57%	4,588
Feb 13, 2026	71.78	72.59	71.78	72.55	72.55	0.12%	2,968
Feb 12, 2026	72.02	72.48	71.92	72.46	72.46	0.54%	579
Feb 11, 2026	71.56	72.07	71.56	72.07	72.07	0.77%	2,940
Feb 10, 2026	70.98	71.52	70.89	71.52	71.52	0.62%	2,926
Feb 9, 2026	71.60	71.65	70.94	71.08	71.08	-0.78%	239
Feb 6, 2026	72.14	72.20	71.64	71.64	71.64	-0.38%	4,233
Feb 5, 2026	71.51	72.25	71.49	71.91	71.91	0.08%	6,646
Feb 4, 2026	71.04	71.85	70.95	71.85	71.85	1.05%	2,833
Feb 3, 2026	70.58	71.32	70.53	71.10	71.10	0.64%	4,640
Feb 2, 2026	70.35	71.08	70.35	70.65	70.65	1.49%	7,326
Jan 30, 2026	69.26	69.68	69.26	69.61	69.61	0.06%	5,895
Jan 29, 2026	69.17	69.71	69.14	69.57	69.57	-0.13%	4,369
Jan 28, 2026	69.12	69.66	68.97	69.66	69.66	0.65%	1,517
Jan 27, 2026	69.90	69.90	69.09	69.21	69.21	-0.70%	2,615
Jan 26, 2026	69.71	69.79	69.61	69.70	69.70	-0.39%	2,683
Jan 23, 2026	70.46	70.46	69.97	69.97	69.97	-0.79%	37
Jan 22, 2026	70.83	70.83	70.53	70.53	70.53	0.11%	52
Jan 21, 2026	70.45	70.56	70.45	70.45	70.45	-0.01%	445
Jan 20, 2026	70.86	70.86	70.21	70.46	70.46	-1.05%	9,572
Jan 19, 2026	71.45	71.52	71.21	71.21	71.21	-0.34%	361
Jan 16, 2026	71.28	71.45	70.91	71.45	71.45	0.27%	3,616
Jan 15, 2026	71.01	71.26	70.76	71.26	71.26	0.91%	1,661
Jan 14, 2026	70.11	70.62	70.10	70.62	70.62	1.22%	381
Jan 13, 2026	70.04	70.07	69.77	69.77	69.77	-0.11%	4,327
Jan 12, 2026	69.76	70.02	69.68	69.85	69.85	-0.16%	1,141
Jan 9, 2026	69.77	70.09	69.77	69.96	69.96	0.06%	4,648
Jan 8, 2026	69.00	69.92	68.83	69.92	69.92	0.94%	2,227
Jan 7, 2026	69.60	69.72	69.15	69.27	69.27	0.29%	1,504
Jan 6, 2026	68.76	69.26	68.73	69.07	69.07	0.57%	943