SPDR S&P 500 ETF Trust (SPY)

763.99
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 8:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR S&P 500 ETF Trust (SPY)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026764.36765.65758.79763.9947,691,659763.99
9/30/2026766.45769.41762.18762.6362,052,600762.63
9/29/2026766.83766.98762.35764.2036,886,036764.20
9/28/2026768.35769.54763.72765.6142,676,162765.61
9/25/2026768.78772.28766.29771.3536,666,734771.35
9/24/2026764.07768.95763.25767.1843,925,580767.18
9/23/2026772.79773.05766.50767.8154,957,253767.81
9/22/2026774.03775.14772.57773.3834,782,115773.38
9/21/2026766.25774.89766.03773.5050,415,835773.50
9/18/2026761.31762.00757.97761.6974,076,501761.69
9/17/2026763.15763.57759.96762.6050,939,920760.71
9/16/2026759.50761.67749.60754.0559,489,681752.18
9/15/2026760.12760.35756.15757.3946,167,022755.51
9/14/2026759.00763.52757.93760.8843,999,742759.00
9/11/2026764.72766.38763.60764.2945,512,746762.40
9/10/2026758.03760.10756.64757.8342,718,159755.95
9/09/2026764.08764.47760.94762.4032,795,684760.51
9/08/2026769.07769.70765.14765.9644,746,580764.06
9/04/2026772.01772.87769.00770.1934,054,816768.28
9/03/2026767.90774.03767.45773.1743,518,117771.25
9/02/2026762.45766.43761.73765.1629,499,081763.26
9/01/2026762.01764.67759.48761.7841,078,115759.89
8/31/2026767.33768.00764.72767.0538,800,525765.15
8/28/2026771.76775.30768.31769.3536,744,530767.44
8/27/2026768.50772.36767.16771.1034,523,837769.19
8/26/2026764.73767.35763.93766.0828,706,130764.18
8/25/2026766.16766.78763.05765.9127,403,594764.01
8/24/2026764.78765.22762.08763.4732,402,143761.58
8/21/2026766.05767.85764.17765.7239,188,920763.82
8/20/2026765.96768.15762.04762.6045,499,278760.71
8/19/2026770.36772.47768.10769.0640,285,722767.15
8/18/2026768.70769.50766.92767.4543,893,470765.55
8/17/2026776.18776.77772.51772.6734,320,488770.76
8/14/2026778.54778.80775.43776.3431,367,914774.42
8/13/2026774.87779.37774.11777.8835,614,462775.95
8/12/2026774.71774.90771.28772.4933,444,954770.58
8/11/2026774.53774.61769.20770.5636,808,084768.65
8/10/2026772.60775.05771.62773.0339,300,920771.12
8/07/2026771.02773.91769.61773.2643,586,333771.35
8/06/2026770.21771.82767.46768.5638,396,619766.66
8/05/2026775.85776.85769.51769.7944,675,525767.88
8/04/2026760.63773.41760.52771.3369,614,426769.42
8/03/2026749.44758.58748.80757.6759,871,173755.79
7/31/2026744.68748.89737.68747.0362,446,596745.18
7/30/2026736.05742.45734.59741.6966,907,530739.85
7/29/2026739.97742.68729.10729.4671,443,457727.65
7/28/2026739.19742.79735.98740.8647,211,157739.02
7/27/2026744.91745.53735.87739.0941,446,117737.26
7/24/2026738.51743.72737.29738.9344,833,596737.10
7/23/2026739.37742.56735.21738.1855,520,351736.35
7/22/2026746.62750.02746.37747.4132,799,578745.56
7/21/2026746.29749.04744.18748.2834,799,348746.43
7/20/2026747.06748.73741.51742.0950,541,217740.25
7/17/2026742.08747.29740.80743.2963,457,704741.45
7/16/2026752.76754.57747.88750.7246,376,500748.86
7/15/2026754.24755.58750.20754.8143,823,538752.94
7/14/2026750.91753.34748.66751.8335,096,466749.97
7/13/2026752.47753.91748.00749.1743,947,401747.31
7/10/2026752.05755.42748.10754.9542,317,790753.08
7/09/2026747.35751.97745.59751.7141,826,229749.85
7/08/2026743.16746.15739.51745.4043,720,690743.55
7/07/2026750.22750.96745.21747.7143,647,695745.86
7/06/2026748.74752.41747.41751.2850,696,996749.42
7/02/2026747.40751.31740.03744.7857,506,155742.93