ETR:SPY5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	648.46	652.22	647.80	652.22	652.22	1.42%	9,200
Jun 12, 2026	638.06	644.04	637.14	643.10	643.10	1.56%	10,756
Jun 11, 2026	633.70	636.00	631.34	633.22	633.22	-0.12%	8,589
Jun 10, 2026	637.34	639.14	632.98	633.98	633.98	-0.12%	7,695
Jun 9, 2026	644.38	645.72	634.72	634.72	634.72	-1.54%	6,962
Jun 8, 2026	642.42	646.96	642.30	644.68	644.68	-0.72%	8,052
Jun 5, 2026	649.08	651.50	648.42	649.34	649.34	-0.34%	6,313
Jun 4, 2026	650.12	651.76	646.00	651.56	651.56	-0.13%	4,369
Jun 3, 2026	655.34	655.50	652.22	652.44	652.44	-0.31%	6,646
Jun 2, 2026	652.02	654.58	650.52	654.46	654.46	0.24%	5,956
Jun 1, 2026	652.38	653.24	651.00	652.88	652.88	0.48%	13,113
May 29, 2026	650.50	652.18	649.40	649.76	649.76	0.17%	5,885
May 28, 2026	647.38	648.66	645.56	648.66	648.66	0.45%	6,358
May 27, 2026	646.44	648.70	645.00	645.74	645.74	-0.17%	5,633
May 26, 2026	646.54	648.24	645.40	646.86	646.86	-0.12%	7,417
May 25, 2026	648.00	648.42	647.36	647.66	647.66	0.23%	658
May 22, 2026	643.54	646.16	642.52	646.16	646.16	1.16%	5,992
May 21, 2026	638.30	640.04	637.42	638.78	638.78	0.18%	4,754
May 20, 2026	635.16	638.16	635.00	637.64	637.64	0.72%	5,891
May 19, 2026	635.32	636.62	632.22	633.10	633.10	-0.14%	4,141
May 18, 2026	633.90	637.34	632.86	634.00	634.00	-0.84%	6,798
May 15, 2026	640.76	640.94	636.98	639.38	639.38	-0.50%	6,630
May 14, 2026	636.58	642.70	636.52	642.58	642.58	1.53%	3,359
May 13, 2026	632.18	634.24	630.64	632.92	632.92	1.10%	5,088
May 12, 2026	628.12	629.48	625.90	626.04	626.04	-0.54%	10,963
May 11, 2026	627.68	629.46	626.40	629.46	629.46	0.31%	5,705
May 8, 2026	626.44	627.88	625.42	627.50	627.50	0.19%	7,785
May 7, 2026	626.74	627.08	625.10	626.32	626.32	0.33%	6,122
May 6, 2026	620.26	624.60	619.42	624.28	624.28	0.82%	8,881
May 5, 2026	617.48	619.66	617.24	619.22	619.22	0.73%	5,833
May 4, 2026	616.58	618.00	614.00	614.74	614.74	0.70%	13,178
Apr 30, 2026	610.20	613.64	609.30	610.46	610.46	0.17%	36,912
Apr 29, 2026	610.84	610.84	609.20	609.44	609.44	0.33%	6,667
Apr 28, 2026	612.26	612.34	607.44	607.44	607.44	-0.27%	12,144
Apr 27, 2026	609.52	609.94	608.18	609.10	609.10	-0.10%	9,745
Apr 24, 2026	609.16	610.08	607.20	609.70	609.70	0.02%	6,402
Apr 23, 2026	607.08	609.70	605.84	609.60	609.60	0.42%	13,298
Apr 22, 2026	604.40	607.46	603.48	607.08	607.08	0.68%	5,132
Apr 21, 2026	604.34	606.76	602.98	602.98	602.98	0.18%	6,180
Apr 20, 2026	602.20	604.18	600.84	601.88	601.88	-0.30%	8,767
Apr 17, 2026	598.06	603.72	597.24	603.72	603.72	1.13%	12,124
Apr 16, 2026	595.80	597.50	594.94	597.00	597.00	0.82%	5,500
Apr 15, 2026	590.48	592.26	590.00	592.16	592.16	0.64%	6,654
Apr 14, 2026	584.04	588.42	583.64	588.42	588.42	1.12%	5,057
Apr 13, 2026	579.42	582.34	578.38	581.92	581.92	0.03%	4,621
Apr 10, 2026	582.96	583.56	581.48	581.76	581.76	0.24%	4,849
Apr 9, 2026	579.66	580.34	577.94	580.34	580.34	0.43%	6,241
Apr 8, 2026	579.96	581.38	575.96	577.88	577.88	2.07%	7,931
Apr 7, 2026	570.32	572.12	564.60	566.18	566.18	-0.41%	7,726
Apr 2, 2026	562.28	569.70	560.46	568.52	568.52	0.19%	5,836