ETR:SPY4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	90.25	92.48	90.06	91.59	91.59	-0.02%	66,985
Apr 1, 2026	91.35	91.61	90.70	91.61	91.61	2.11%	35,019
Mar 31, 2026	89.61	90.08	89.40	89.72	89.72	-0.36%	14,376
Mar 30, 2026	89.45	90.43	89.36	90.04	90.04	0.26%	27,246
Mar 27, 2026	90.85	90.85	89.49	89.81	89.81	-1.30%	23,619
Mar 26, 2026	91.26	91.73	90.69	90.99	90.99	-0.39%	26,700
Mar 25, 2026	91.74	92.23	90.56	91.35	91.35	0.59%	16,455
Mar 24, 2026	89.91	90.97	89.25	90.81	90.81	0.73%	28,399
Mar 23, 2026	88.06	91.81	87.94	90.15	90.15	1.24%	62,238
Mar 20, 2026	90.61	90.72	89.05	89.05	89.05	-1.11%	40,483
Mar 19, 2026	90.83	90.93	89.90	90.05	90.05	-1.40%	28,062
Mar 18, 2026	92.07	92.22	90.88	91.33	91.33	0.10%	31,230
Mar 17, 2026	90.07	91.78	89.97	91.24	91.24	0.22%	17,829
Mar 16, 2026	91.19	91.78	90.71	91.04	91.04	0.60%	24,407
Mar 13, 2026	90.20	91.34	90.10	90.50	90.50	-0.37%	35,952
Mar 12, 2026	91.05	91.16	90.49	90.84	90.84	-0.53%	33,403
Mar 11, 2026	91.41	91.89	90.97	91.32	91.32	-0.95%	50,434
Mar 10, 2026	91.84	92.36	91.29	92.20	92.20	1.84%	38,568
Mar 9, 2026	89.82	90.95	89.38	90.53	90.53	-0.87%	55,741
Mar 6, 2026	93.60	93.62	90.99	91.32	91.32	-2.54%	35,260
Mar 5, 2026	94.16	94.58	93.68	93.70	93.70	-0.40%	29,808
Mar 4, 2026	94.22	95.04	94.03	94.08	94.08	0.03%	21,884
Mar 3, 2026	94.60	94.67	92.96	94.05	94.05	-0.79%	28,408
Mar 2, 2026	93.12	95.26	93.04	94.80	94.80	1.22%	33,385
Feb 27, 2026	94.12	94.31	93.04	93.66	93.66	-0.76%	31,043
Feb 26, 2026	94.27	94.83	93.78	94.38	94.38	0.36%	22,831
Feb 25, 2026	94.17	94.83	93.75	94.04	94.04	0.29%	26,222
Feb 24, 2026	93.38	94.22	93.21	93.77	93.77	0.97%	22,149
Feb 23, 2026	94.03	94.59	92.73	92.87	92.87	-1.81%	18,287
Feb 20, 2026	94.76	95.44	93.97	94.58	94.58	0.36%	30,120
Feb 19, 2026	94.06	94.59	93.82	94.24	94.24	-0.23%	20,362
Feb 18, 2026	93.65	94.61	93.47	94.46	94.46	1.15%	11,341
Feb 17, 2026	93.07	93.59	92.61	93.39	93.39	0.39%	34,522
Feb 16, 2026	93.23	93.46	93.00	93.03	93.03	-0.23%	11,154
Feb 13, 2026	92.08	93.39	91.70	93.24	93.24	0.85%	43,527
Feb 12, 2026	93.92	94.61	92.45	92.45	92.45	-1.01%	23,353
Feb 11, 2026	93.60	94.76	93.13	93.39	93.39	-0.42%	50,052
Feb 10, 2026	93.43	93.78	93.22	93.78	93.78	0.07%	18,588
Feb 9, 2026	93.65	93.77	93.00	93.71	93.71	-0.05%	18,426
Feb 6, 2026	91.79	93.76	91.78	93.76	93.76	2.19%	56,079
Feb 5, 2026	91.92	92.19	91.10	91.75	91.75	0.02%	56,201
Feb 4, 2026	91.39	92.34	91.32	91.73	91.73	0.55%	37,612
Feb 3, 2026	91.05	91.83	90.91	91.23	91.23	0.25%	37,112
Feb 2, 2026	88.98	91.22	88.93	91.00	91.00	1.72%	32,642
Jan 30, 2026	89.16	90.25	89.11	89.46	89.46	-0.06%	22,327
Jan 29, 2026	89.86	90.49	88.98	89.51	89.51	-0.92%	26,697
Jan 28, 2026	90.22	90.55	89.97	90.34	90.34	0.38%	16,790
Jan 27, 2026	91.15	91.24	90.00	90.00	90.00	-0.82%	9,255
Jan 26, 2026	91.27	91.47	90.61	90.74	90.74	-1.29%	17,309
Jan 23, 2026	93.00	93.17	91.93	91.93	91.93	-1.34%	4,903