SPDR S&P 500 ETF Trust (SPY)

746.77
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026741.29748.02740.89746.7755,590,224746.77
6/29/2026736.53741.56732.09741.0058,364,095741.00
6/26/2026728.95736.53716.58728.9971,033,970728.99
6/25/2026738.91739.37729.60734.3053,979,562734.30
6/24/2026735.17739.95730.84733.2457,299,351733.24
6/23/2026733.81739.63732.30733.5867,097,564733.58
6/22/2026747.70750.18743.13744.3946,582,969744.39
6/18/2026747.76748.23743.86746.7488,065,085746.74
6/17/2026751.29752.15739.22740.9686,508,982739.06
6/16/2026754.55755.44749.88750.3367,103,996748.40
6/15/2026751.85756.68751.76754.8360,134,713752.89
6/12/2026740.71744.44735.03741.7557,079,533739.84
6/11/2026728.76740.00724.40737.7686,278,887735.86
6/10/2026733.39738.38725.33725.4360,141,476723.57
6/09/2026743.63746.90722.59737.0587,644,493735.16
6/08/2026743.36745.34738.19739.2249,280,521737.32
6/05/2026752.31752.82735.52737.5593,989,416735.65
6/04/2026752.10758.31751.47757.0949,886,776755.14
6/03/2026758.15758.80753.57754.2451,856,351752.30
6/02/2026757.03760.40756.75759.5731,839,724757.62
6/01/2026755.36760.28754.73758.5443,599,120756.59
5/29/2026755.90758.08754.69756.4855,076,055754.54
5/28/2026750.25755.15749.23754.6041,542,563752.66
5/27/2026750.88751.38748.22750.4642,051,997748.53
5/26/2026750.01752.13748.37750.5941,049,895748.66
5/22/2026746.24748.94744.48745.6441,762,042743.72
5/21/2026738.64744.87737.03742.7243,346,733740.81
5/20/2026735.71741.87733.89741.2545,988,456739.35
5/19/2026734.78737.65731.53733.7354,222,250731.85
5/18/2026739.83741.41733.39738.6547,785,218736.75
5/15/2026741.79743.46737.96739.1761,719,719737.27
5/14/2026743.65749.53743.56748.1745,260,609746.25
5/13/2026738.47743.91735.47742.3144,585,663740.40
5/12/2026736.89738.84731.83738.1854,648,036736.28
5/11/2026736.45740.79736.45739.3044,000,394737.40
5/08/2026734.93737.98734.57737.6247,227,085735.73
5/07/2026735.05736.13729.75731.5851,842,523729.70
5/06/2026728.16734.59727.82733.8353,263,518731.94
5/05/2026721.77725.04721.49723.7736,868,226721.91
5/04/2026720.07722.12715.00718.0151,920,571716.16
5/01/2026721.25724.87720.47720.6543,349,216718.80
4/30/2026714.63719.79710.45718.6667,197,126716.81
4/29/2026711.00712.20708.37711.5841,394,187709.75
4/28/2026711.82712.88709.25711.6943,096,994709.86
4/27/2026713.17715.63712.29715.1733,100,629713.33
4/24/2026710.75714.47709.01713.9445,230,576712.11
4/23/2026709.50712.36702.28708.4556,126,616706.63
4/22/2026709.15711.45708.22711.2142,498,367709.38
4/21/2026710.28711.27702.64704.0858,615,812702.27
4/20/2026708.78709.91706.14708.7243,508,797706.90
4/17/2026706.14712.39705.76710.1470,661,927708.32
4/16/2026701.06702.78698.53701.6649,944,556699.86
4/15/2026695.26700.28694.20699.9458,211,912698.14
4/14/2026687.69694.58687.66694.4663,352,193692.68
4/13/2026677.41686.30676.58686.1054,310,846684.34
4/10/2026681.32682.03678.45679.4643,029,097677.71
4/09/2026674.84681.16673.77679.9157,095,264678.16
4/08/2026676.39677.08671.46676.0193,734,908674.27
4/07/2026656.65659.61651.06659.2268,833,918657.53
4/06/2026655.86659.72655.52658.9339,174,798657.24
4/02/2026646.42658.20645.11655.8368,358,714654.14
4/01/2026653.90658.52653.00655.2497,806,511653.56