ETR:SPY4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	100.16	100.16	99.91	99.91	-	0.02%	1,494
Sep 22, 2026	99.56	100.20	99.38	99.89	99.89	0.32%	7,980
Sep 21, 2026	99.59	99.68	99.16	99.57	99.57	0.56%	3,017
Sep 18, 2026	99.45	99.52	98.84	99.02	99.02	-0.70%	8,007
Sep 17, 2026	99.61	100.10	99.38	99.72	99.72	0.35%	5,118
Sep 16, 2026	99.06	99.41	98.91	99.37	99.37	0.59%	3,210
Sep 15, 2026	99.11	99.24	98.68	98.79	98.79	-0.59%	4,910
Sep 14, 2026	99.79	100.00	99.17	99.38	99.38	-0.23%	8,803
Sep 11, 2026	99.15	99.78	98.77	99.61	99.61	0.59%	4,313
Sep 10, 2026	99.75	99.84	98.79	99.03	99.03	-0.75%	6,287
Sep 9, 2026	100.72	100.74	99.70	99.78	99.78	-1.33%	2,364
Sep 8, 2026	101.22	101.58	100.96	101.12	101.12	-0.22%	13,673
Sep 7, 2026	101.46	101.60	101.10	101.34	101.34	-0.10%	5,998
Sep 4, 2026	101.20	101.50	100.78	101.44	101.44	0.34%	3,333
Sep 3, 2026	100.48	101.22	100.42	101.10	101.10	0.54%	31,618
Sep 2, 2026	100.36	100.78	99.83	100.56	100.56	0.10%	3,444
Sep 1, 2026	101.10	101.24	100.32	100.46	100.46	-0.20%	2,212
Aug 31, 2026	101.68	101.68	100.66	100.66	100.66	-1.45%	2,786
Aug 28, 2026	102.42	102.50	101.94	102.14	102.14	-0.02%	1,549
Aug 27, 2026	102.46	102.50	102.00	102.16	102.16	0.10%	1,255
Aug 26, 2026	101.48	102.46	101.20	102.06	102.06	0.59%	1,449
Aug 25, 2026	101.92	102.16	101.16	101.46	101.46	0.04%	2,254
Aug 24, 2026	101.98	102.26	101.28	101.42	101.42	-0.49%	2,483
Aug 21, 2026	101.68	102.22	101.68	101.92	101.92	-0.12%	2,058
Aug 20, 2026	102.62	102.62	101.76	102.04	102.04	-1.22%	1,798
Aug 19, 2026	103.62	104.02	102.94	103.30	103.30	-0.90%	1,273
Aug 18, 2026	105.12	105.34	104.14	104.24	104.24	-0.91%	6,827
Aug 17, 2026	105.48	105.52	105.10	105.20	105.20	-0.19%	2,700
Aug 14, 2026	105.54	105.70	105.20	105.40	105.40	-0.06%	14,913
Aug 13, 2026	105.58	105.78	105.28	105.46	105.46	0.46%	2,829
Aug 12, 2026	105.02	105.12	104.74	104.98	104.98	0.23%	9,446
Aug 11, 2026	104.56	105.24	104.36	104.74	104.74	0.13%	10,221
Aug 10, 2026	104.64	104.88	104.48	104.60	104.60	-0.02%	3,334
Aug 7, 2026	103.62	104.66	103.56	104.62	104.62	0.46%	2,266
Aug 6, 2026	104.14	104.52	103.74	104.14	104.14	0.19%	1,438
Aug 5, 2026	104.72	104.82	103.94	103.94	103.94	-0.02%	3,849
Aug 4, 2026	103.16	103.96	102.80	103.96	103.96	1.40%	7,625
Aug 3, 2026	102.14	102.84	101.84	102.52	102.52	1.02%	3,657
Jul 31, 2026	102.06	102.58	101.38	101.48	101.48	0.69%	4,865
Jul 30, 2026	101.78	101.88	100.68	100.78	100.78	-1.74%	10,085
Jul 29, 2026	104.06	104.18	102.30	102.56	102.56	-1.16%	16,628
Jul 28, 2026	103.94	104.22	103.30	103.76	103.76	0.52%	3,433
Jul 27, 2026	104.34	104.58	103.22	103.22	103.22	-0.77%	16,300
Jul 24, 2026	103.30	104.02	103.28	104.02	104.02	1.13%	5,422
Jul 23, 2026	103.04	103.54	102.62	102.86	102.86	-0.48%	2,547
Jul 22, 2026	102.78	103.66	102.66	103.36	103.36	0.62%	2,889
Jul 21, 2026	102.50	102.94	102.16	102.72	102.72	0.04%	6,965
Jul 20, 2026	102.54	103.40	102.44	102.68	102.68	0.04%	9,255
Jul 17, 2026	102.76	103.26	102.22	102.64	102.64	-0.77%	651
Jul 16, 2026	102.58	103.58	102.04	103.44	103.44	0.60%	8,385