Skip to main content
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
711.44
-3.73 (-0.52%)
Apr 28, 2026, 2:52 PM EDT - Market open

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026711.82712.88709.25711.34--0.54%24,469,060
Apr 27, 2026713.17715.63712.30715.17715.170.17%33,135,943
Apr 24, 2026710.75714.47709.01713.94713.940.77%45,181,957
Apr 23, 2026709.50712.36702.28708.45708.45-0.39%56,173,990
Apr 22, 2026709.15711.45708.22711.21711.211.01%42,518,498
Apr 21, 2026710.28711.28702.64704.08704.08-0.65%58,941,384
Apr 20, 2026708.78709.91706.14708.72708.72-0.20%43,546,812
Apr 17, 2026706.14712.39705.76710.14710.141.21%70,661,926
Apr 16, 2026701.06702.78698.53701.66701.660.25%49,972,363
Apr 15, 2026695.26700.28694.20699.94699.940.79%58,240,384
Apr 14, 2026687.69694.58687.66694.46694.461.22%63,480,529
Apr 13, 2026677.41686.30676.58686.10686.100.98%54,185,819
Apr 10, 2026681.32682.03678.45679.46679.46-0.07%42,253,456
Apr 9, 2026674.84681.16673.77679.91679.910.58%57,134,445
Apr 8, 2026676.39677.08671.46676.01676.012.55%93,606,114
Apr 7, 2026656.65659.61651.06659.22659.220.04%69,980,362
Apr 6, 2026655.86659.72655.52658.93658.930.47%39,105,758
Apr 2, 2026646.42658.20645.11655.83655.830.09%68,358,713
Apr 1, 2026653.90658.52653.00655.24655.240.75%97,841,472
Mar 31, 2026638.94651.54637.98650.34650.342.91%152,534,102
Mar 30, 2026640.11640.37629.28631.97631.97-0.33%99,275,851
Mar 27, 2026642.50642.66633.11634.09634.09-1.71%103,649,368
Mar 26, 2026652.06654.85644.82645.09645.09-1.79%96,494,375
Mar 25, 2026658.67660.89654.24656.82656.820.56%90,653,787
Mar 24, 2026651.32657.03649.88653.18653.18-0.34%96,457,478
Mar 23, 2026658.07662.62653.94655.38655.381.05%134,802,732
Mar 20, 2026656.51656.69644.72648.57648.57-1.70%163,617,522
Mar 19, 2026656.97662.98655.17659.80657.98-0.25%111,272,539
Mar 18, 2026668.36669.72661.19661.43659.60-1.40%82,062,576
Mar 17, 2026672.39674.44669.70670.79668.940.26%87,128,044
Mar 16, 2026668.38672.07667.12669.03667.181.02%82,023,130
Mar 13, 2026669.27672.34661.36662.29660.46-0.57%97,200,242
Mar 12, 2026671.16671.65665.87666.06664.22-1.52%108,882,246
Mar 11, 2026677.58680.08673.34676.33674.46-0.13%68,441,672
Mar 10, 2026677.72683.36674.76677.18675.31-0.16%81,505,315
Mar 9, 2026666.39679.92662.39678.27676.400.88%102,667,711
Mar 6, 2026673.41676.11669.76672.38670.52-1.31%100,686,951
Mar 5, 2026682.08685.53675.61681.31679.43-0.56%106,606,464
Mar 4, 2026681.63687.09679.62685.13683.240.71%79,182,244
Mar 3, 2026675.06682.61669.66680.33678.45-0.88%105,003,113
Mar 2, 2026678.70688.62678.02686.38684.480.06%87,477,198
Feb 27, 2026683.09686.86681.64685.99684.10-0.48%83,308,868
Feb 26, 2026693.28693.30684.35689.30687.40-0.56%71,670,990
Feb 25, 2026690.18693.68690.10693.15691.240.84%56,369,479
Feb 24, 2026681.90688.35680.00687.35685.450.73%73,798,727
Feb 23, 2026687.83690.00680.37682.39680.51-1.02%90,558,087
Feb 20, 2026682.32690.06681.73689.43687.530.72%100,033,986
Feb 19, 2026683.84686.18681.55684.48682.59-0.26%58,649,363
Feb 18, 2026684.02689.15682.83686.29684.390.50%73,570,341
Feb 17, 2026680.14684.94675.78682.85680.960.16%81,354,660
Feb 13, 2026681.69686.28677.52681.75679.870.07%96,267,487
Feb 12, 2026694.24695.35680.37681.27679.39-1.54%118,828,963
Feb 11, 2026696.39697.14689.18691.96690.05-0.02%76,353,872
Feb 10, 2026694.95696.54691.66692.12690.21-0.26%65,185,725
Feb 9, 2026689.42695.87688.34693.95692.030.48%73,885,192
Feb 6, 2026681.46692.31680.85690.62688.711.92%89,127,566
Feb 5, 2026680.94683.69675.79677.62675.75-1.25%113,610,812
Feb 4, 2026690.35691.45681.76686.19684.29-0.48%105,204,600
Feb 3, 2026696.21696.96684.03689.53687.63-0.85%105,889,540
Feb 2, 2026689.58696.93689.42695.41693.490.50%77,975,410
Jan 30, 2026691.79694.21687.12691.97690.06-0.30%101,835,131
Jan 29, 2026696.39697.06684.83694.04692.12-0.20%97,486,198
Jan 28, 2026697.05697.84693.94695.42693.50-0.01%61,172,165
Jan 27, 2026694.18696.53693.57695.49693.570.40%54,124,395
Jan 26, 2026690.49694.13689.92692.73690.820.51%60,473,813
Jan 23, 2026688.15690.96687.16689.23687.330.04%63,059,578
Jan 22, 2026689.85691.13686.92688.98687.080.52%77,112,243
Jan 21, 2026679.65688.74678.13685.40683.511.15%127,844,467
Jan 20, 2026681.49684.77676.57677.58675.71-2.04%107,178,877
Jan 16, 2026693.66694.25690.10691.66689.75-0.08%79,289,200
Jan 15, 2026694.57695.45691.25692.24690.330.27%77,861,974
Jan 14, 2026691.00691.72686.04690.36688.45-0.49%94,676,684
Jan 13, 2026695.49696.09691.35693.77691.85-0.20%78,309,726
Jan 12, 2026690.68696.09690.63695.16693.240.16%63,976,002
Jan 9, 2026690.63695.31689.18694.07692.150.66%80,125,467
Jan 8, 2026688.82690.62687.49689.51687.61-0.01%64,019,200
Jan 7, 2026692.19693.96689.32689.58687.68-0.32%75,588,337
Jan 6, 2026687.93692.32687.78691.81689.900.59%69,273,827
Jan 5, 2026686.54689.43686.38687.72685.820.67%71,927,191
Jan 2, 2026685.71686.87679.82683.17681.280.18%89,377,203
Dec 31, 2025687.14687.36681.71681.92680.04-0.74%74,144,801
Dec 30, 2025687.45688.56686.58687.01685.11-0.12%47,160,671
Dec 29, 2025687.54689.20686.07687.85685.95-0.36%62,559,503
Dec 26, 2025690.64691.66689.27690.31688.40-0.01%41,613,347
Dec 24, 2025687.95690.83687.80690.38688.470.35%39,445,560
Dec 23, 2025683.92688.20683.87687.96686.060.46%64,839,951
Dec 22, 2025683.94685.36680.59684.83682.940.62%69,556,733
Dec 19, 2025676.59681.09676.47680.59678.710.61%103,599,543
Dec 18, 2025677.60680.74674.90676.47672.630.76%108,650,128
Dec 17, 2025679.89680.44671.20671.40667.59-1.10%110,625,198
Dec 16, 2025679.23681.08674.98678.87675.02-0.27%122,030,631
Dec 15, 2025685.74685.76679.25680.73676.87-0.15%90,810,952
Dec 12, 2025688.17688.88679.17681.76677.89-1.08%113,160,347
Dec 11, 2025685.14689.25682.17689.17685.260.23%86,173,678
Dec 10, 2025682.56688.97681.31687.57683.670.66%85,671,334
Dec 9, 2025683.15685.39682.59683.04679.16-0.09%56,313,923
Dec 8, 2025686.59686.64681.57683.63679.75-0.30%53,033,654
Dec 5, 2025685.47688.39684.58685.69681.800.19%79,241,045
Dec 4, 2025685.30685.37681.34684.39680.510.07%61,970,336
Dec 3, 2025680.57684.91679.69683.89680.010.35%57,238,481