ETR:SPY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.56	73.00	72.41	72.77	-	0.57%	673
May 21, 2026	72.26	72.41	72.16	72.36	72.36	0.22%	2,155
May 20, 2026	72.18	72.64	72.18	72.20	72.20	-0.22%	2,684
May 19, 2026	71.92	72.38	71.92	72.36	72.36	1.30%	924
May 18, 2026	70.71	71.53	70.71	71.43	71.43	0.38%	179
May 15, 2026	71.50	71.57	71.16	71.16	71.16	-0.08%	2,794
May 14, 2026	70.60	71.24	70.60	71.22	71.22	1.16%	7,944
May 13, 2026	70.90	70.90	70.40	70.40	70.40	-0.75%	5,325
May 12, 2026	70.54	70.93	70.40	70.93	70.93	1.11%	823
May 11, 2026	70.37	70.50	70.15	70.15	70.15	-0.64%	6,602
May 8, 2026	70.94	71.25	70.57	70.60	70.60	-0.31%	45
May 7, 2026	71.20	71.20	70.70	70.82	70.82	-0.76%	674
May 6, 2026	71.78	71.83	71.26	71.36	71.36	-0.54%	1,632
May 5, 2026	71.97	72.04	71.75	71.75	71.75	-0.60%	5,334
May 4, 2026	72.00	72.31	71.59	72.18	72.18	0.07%	3,115
Apr 30, 2026	71.89	72.55	71.58	72.13	72.13	0.32%	6,219
Apr 29, 2026	72.24	72.32	71.90	71.90	71.90	-0.54%	946
Apr 28, 2026	71.87	72.38	71.85	72.29	72.29	0.63%	3,824
Apr 27, 2026	71.56	71.90	71.44	71.84	71.84	-0.07%	607
Apr 24, 2026	72.28	72.39	71.88	71.89	71.89	-0.11%	5,103
Apr 23, 2026	71.25	71.97	71.24	71.97	71.97	1.02%	50
Apr 22, 2026	71.47	71.55	71.24	71.24	71.24	-0.31%	49
Apr 21, 2026	71.93	72.11	71.39	71.46	71.46	-1.15%	534
Apr 20, 2026	72.04	72.29	71.91	72.29	72.29	0.74%	1,460
Apr 17, 2026	71.84	71.84	71.46	71.76	71.76	0.18%	3,150
Apr 16, 2026	71.19	71.73	71.19	71.63	71.63	0.53%	1,958
Apr 15, 2026	71.70	71.70	71.25	71.25	71.25	-0.45%	4,446
Apr 14, 2026	71.54	71.62	71.39	71.57	71.57	-0.07%	736
Apr 13, 2026	71.97	72.04	71.62	71.62	71.62	-0.79%	1,939
Apr 10, 2026	72.86	72.93	72.19	72.19	72.19	-1.03%	1,704
Apr 9, 2026	72.71	72.94	72.48	72.94	72.94	0.86%	2,717
Apr 8, 2026	72.81	72.89	71.86	72.32	72.32	-0.59%	13,834
Apr 7, 2026	72.68	72.84	72.61	72.75	72.75	-0.07%	3,014
Apr 2, 2026	71.90	72.85	71.89	72.80	72.80	1.32%	33,100
Apr 1, 2026	72.24	72.24	71.56	71.85	71.85	0.01%	1,216
Mar 31, 2026	72.71	72.93	71.67	71.84	71.84	-1.16%	2,269
Mar 30, 2026	71.46	72.79	71.46	72.68	72.68	1.20%	1,509
Mar 27, 2026	71.81	71.82	71.65	71.82	71.82	0.03%	735
Mar 26, 2026	71.25	71.96	71.08	71.80	71.80	0.42%	5,008
Mar 25, 2026	71.56	71.56	71.38	71.50	71.50	-0.13%	5,838
Mar 24, 2026	71.13	71.59	70.92	71.59	71.59	0.38%	316
Mar 23, 2026	71.22	72.78	71.00	71.32	71.32	-0.32%	33,439
Mar 20, 2026	72.12	72.17	71.53	71.55	71.55	-1.13%	1,924
Mar 19, 2026	73.16	73.16	72.37	72.37	72.37	-1.39%	7,949
Mar 18, 2026	74.20	74.20	73.20	73.39	73.39	-1.33%	1,487
Mar 17, 2026	74.09	74.50	74.09	74.38	74.38	0.12%	6,139
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