Skip to main content
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
685.99
-3.31 (-0.48%)
At close: Feb 27, 2026, 4:00 PM EST
683.69
-2.30 (-0.34%)
After-hours: Feb 27, 2026, 8:00 PM EST

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026683.09686.86681.64685.99685.99-0.48%83,308,868
Feb 26, 2026693.28693.30684.35689.30689.30-0.56%71,670,990
Feb 25, 2026690.18693.68690.10693.15693.150.84%56,369,479
Feb 24, 2026681.90688.35680.00687.35687.350.73%73,798,727
Feb 23, 2026687.83690.00680.37682.39682.39-1.02%90,558,087
Feb 20, 2026682.32690.06681.73689.43689.430.72%100,033,986
Feb 19, 2026683.84686.18681.55684.48684.48-0.26%58,649,363
Feb 18, 2026684.02689.15682.83686.29686.290.50%73,570,341
Feb 17, 2026680.14684.94675.78682.85682.850.16%81,354,660
Feb 13, 2026681.69686.28677.52681.75681.750.07%96,267,487
Feb 12, 2026694.24695.35680.37681.27681.27-1.54%118,828,963
Feb 11, 2026696.39697.14689.18691.96691.96-0.02%76,353,872
Feb 10, 2026694.95696.54691.66692.12692.12-0.26%65,185,725
Feb 9, 2026689.42695.87688.34693.95693.950.48%73,885,192
Feb 6, 2026681.46692.31680.85690.62690.621.92%89,127,566
Feb 5, 2026680.94683.69675.79677.62677.62-1.25%113,610,812
Feb 4, 2026690.35691.45681.76686.19686.19-0.48%105,204,600
Feb 3, 2026696.21696.96684.03689.53689.53-0.85%105,889,540
Feb 2, 2026689.58696.93689.42695.41695.410.50%77,975,410
Jan 30, 2026691.79694.21687.12691.97691.97-0.30%101,835,131
Jan 29, 2026696.39697.06684.83694.04694.04-0.20%97,486,198
Jan 28, 2026697.05697.84693.94695.42695.42-0.01%61,172,165
Jan 27, 2026694.18696.53693.57695.49695.490.40%54,124,395
Jan 26, 2026690.49694.13689.92692.73692.730.51%60,473,813
Jan 23, 2026688.15690.96687.16689.23689.230.04%63,059,578
Jan 22, 2026689.85691.13686.92688.98688.980.52%77,112,243
Jan 21, 2026679.65688.74678.13685.40685.401.15%127,844,467
Jan 20, 2026681.49684.77676.57677.58677.58-2.04%107,178,877
Jan 16, 2026693.66694.25690.10691.66691.66-0.08%79,289,200
Jan 15, 2026694.57695.45691.25692.24692.240.27%77,861,974
Jan 14, 2026691.00691.72686.04690.36690.36-0.49%94,676,684
Jan 13, 2026695.49696.09691.35693.77693.77-0.20%78,309,726
Jan 12, 2026690.68696.09690.63695.16695.160.16%63,976,002
Jan 9, 2026690.63695.31689.18694.07694.070.66%80,125,467
Jan 8, 2026688.82690.62687.49689.51689.51-0.01%64,019,200
Jan 7, 2026692.19693.96689.32689.58689.58-0.32%75,588,337
Jan 6, 2026687.93692.32687.78691.81691.810.59%69,273,827
Jan 5, 2026686.54689.43686.38687.72687.720.67%71,927,191
Jan 2, 2026685.71686.87679.82683.17683.170.18%89,377,203
Dec 31, 2025687.14687.36681.71681.92681.92-0.74%74,144,801
Dec 30, 2025687.45688.56686.58687.01687.01-0.12%47,160,671
Dec 29, 2025687.54689.20686.07687.85687.85-0.36%62,559,503
Dec 26, 2025690.64691.66689.27690.31690.31-0.01%41,613,347
Dec 24, 2025687.95690.83687.80690.38690.380.35%39,445,560
Dec 23, 2025683.92688.20683.87687.96687.960.46%64,839,951
Dec 22, 2025683.94685.36680.59684.83684.830.62%69,556,733
Dec 19, 2025676.59681.09676.47680.59680.590.61%103,599,543
Dec 18, 2025677.60680.74674.90676.47674.490.76%108,650,128
Dec 17, 2025679.89680.44671.20671.40669.44-1.10%110,625,198
Dec 16, 2025679.23681.08674.98678.87676.89-0.27%122,030,631
Dec 15, 2025685.74685.76679.25680.73678.74-0.15%90,810,952
Dec 12, 2025688.17688.88679.17681.76679.77-1.08%113,160,347
Dec 11, 2025685.14689.25682.17689.17687.160.23%86,173,678
Dec 10, 2025682.56688.97681.31687.57685.560.66%85,671,334
Dec 9, 2025683.15685.39682.59683.04681.05-0.09%56,313,923
Dec 8, 2025686.59686.64681.57683.63681.63-0.30%53,033,654
Dec 5, 2025685.47688.39684.58685.69683.690.19%79,241,045
Dec 4, 2025685.30685.37681.34684.39682.390.07%61,970,336
Dec 3, 2025680.57684.91679.69683.89681.890.35%57,238,481
Dec 2, 2025681.92683.82679.33681.53679.540.19%62,953,844
Dec 1, 2025678.81682.99678.74680.27678.28-0.46%61,201,193
Nov 28, 2025680.86683.67680.50683.39681.390.55%49,212,030
Nov 26, 2025677.63681.70676.72679.68677.700.69%71,879,597
Nov 25, 2025668.63676.21664.48675.02673.050.94%81,077,088
Nov 24, 2025662.69670.06661.59668.73666.781.47%80,437,940
Nov 21, 2025655.05664.55650.85659.03657.111.00%123,956,203
Nov 20, 2025672.91675.56651.89652.53650.62-1.52%165,293,521
Nov 19, 2025660.78667.34658.75662.63660.700.39%94,702,955
Nov 18, 2025662.10665.12655.86660.08658.15-0.84%114,467,488
Nov 17, 2025669.70673.71662.17665.67663.73-0.93%90,456,105
Nov 14, 2025665.38675.66663.27671.93669.97-0.02%96,846,672
Nov 13, 2025680.50680.86670.52672.04670.08-1.66%103,457,788
Nov 12, 2025684.79684.96680.95683.38681.380.06%62,312,484
Nov 11, 2025679.95683.57678.73683.00681.010.23%58,953,385
Nov 10, 2025677.24682.18675.03681.44679.451.56%75,842,888
Nov 7, 2025667.91671.08661.21670.97669.010.10%100,592,443
Nov 6, 2025676.47677.38668.72670.31668.35-1.07%85,035,298
Nov 5, 2025674.98680.86674.17677.58675.600.35%72,763,485
Nov 4, 2025676.11679.96674.58675.24673.27-1.19%78,426,969
Nov 3, 2025685.67685.80679.94683.34681.340.19%57,315,025
Oct 31, 2025685.04685.08679.24682.06680.070.33%87,164,122
Oct 30, 2025683.90685.94679.83679.83677.85-1.10%76,335,751
Oct 29, 2025688.72689.70682.87687.39685.380.05%85,362,207
Oct 28, 2025687.05688.91684.83687.06685.050.27%61,738,073
Oct 27, 2025682.73685.54682.12685.24683.241.18%63,339,790
Oct 24, 2025676.46678.47675.65677.25675.270.82%74,356,527
Oct 23, 2025668.12672.71667.80671.76669.800.59%65,604,461
Oct 22, 2025672.00672.00663.30667.80665.85-0.52%80,564,006
Oct 21, 2025671.44672.99669.98671.29669.33-56,249,034
Oct 20, 2025667.32672.21667.27671.30669.341.04%60,493,350
Oct 17, 2025659.50665.76658.14664.39662.450.57%96,500,870
Oct 16, 2025666.82668.71657.11660.64658.71-0.68%110,563,346
Oct 15, 2025666.82670.23658.93665.17663.230.44%81,702,555
Oct 14, 2025657.17665.83653.17662.23660.30-0.12%88,779,560
Oct 13, 2025660.65665.13659.77663.04661.101.53%79,560,517
Oct 10, 2025672.13673.95652.84653.02651.11-2.70%159,422,589
Oct 9, 2025673.53673.94669.21671.16669.20-0.29%66,501,941
Oct 8, 2025670.25673.21669.42673.11671.140.60%60,702,241
Oct 7, 2025672.54672.99667.67669.12667.17-0.37%72,020,067
Oct 6, 2025671.62672.51669.46671.61669.650.36%54,623,260