ETR:SPY5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	566.96	567.52	564.00	567.42	567.42	1.71%	8,761
Mar 31, 2026	556.58	558.90	555.72	557.86	557.86	-0.08%	7,484
Mar 30, 2026	554.08	559.00	554.02	558.32	558.32	0.47%	6,692
Mar 27, 2026	563.38	563.38	555.36	555.72	555.72	-1.56%	12,905
Mar 26, 2026	568.08	568.34	564.50	564.50	564.50	-1.01%	7,457
Mar 25, 2026	569.76	571.70	567.34	570.26	570.26	0.70%	6,952
Mar 24, 2026	567.42	568.48	563.40	566.32	566.32	-0.12%	8,393
Mar 23, 2026	559.76	575.24	558.94	567.02	567.02	-0.04%	19,382
Mar 20, 2026	572.42	572.88	567.16	567.22	565.75	-0.79%	8,553
Mar 19, 2026	577.38	578.36	571.48	571.72	570.24	-1.44%	8,489
Mar 18, 2026	586.22	586.60	579.96	580.06	578.56	-0.61%	4,208
Mar 17, 2026	581.52	585.76	580.00	583.64	582.13	0.12%	5,322
Mar 16, 2026	583.80	585.04	581.34	582.96	581.45	0.14%	7,881
Mar 13, 2026	580.90	585.90	580.70	582.14	580.64	-0.05%	4,043
Mar 12, 2026	584.74	584.76	580.90	582.42	580.92	-0.51%	5,116
Mar 11, 2026	585.08	587.10	583.58	585.42	583.91	-0.14%	7,498
Mar 10, 2026	585.18	586.52	581.50	586.24	584.73	1.06%	10,910
Mar 9, 2026	574.44	580.08	574.40	580.08	578.58	-0.44%	10,977
Mar 6, 2026	589.18	589.30	580.58	582.64	581.13	-1.16%	3,614