Skip to main content
State Street SPDR S&P 500 ETF (SPY)
NYSEARCA: SPY · Real-Time Price · USD
728.99
-5.31 (-0.72%)
At close: Jun 26, 2026, 4:00 PM EDT
731.63
+2.64 (0.36%)
After-hours: Jun 26, 2026, 6:28 PM EDT

SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026728.95736.53716.58728.99728.99-0.72%66,343,400
Jun 25, 2026738.91739.37729.60734.30734.300.14%54,128,065
Jun 24, 2026735.17739.95730.84733.24733.24-0.05%57,439,507
Jun 23, 2026733.81739.63732.30733.58733.58-1.45%66,846,780
Jun 22, 2026747.70750.18743.13744.39744.39-0.31%46,628,074
Jun 18, 2026747.76748.23743.86746.74746.741.04%80,875,657
Jun 17, 2026751.29752.15739.22740.96739.08-1.25%85,945,227
Jun 16, 2026754.55755.44749.88750.33748.42-0.60%67,093,142
Jun 15, 2026751.85756.68751.76754.83752.911.76%60,176,425
Jun 12, 2026740.71744.44735.03741.75739.860.54%57,079,533
Jun 11, 2026728.76740.00724.41737.76735.881.70%86,330,522
Jun 10, 2026733.39738.38725.33725.43723.59-1.58%60,341,349
Jun 9, 2026743.63746.90722.59737.05735.18-0.29%87,683,517
Jun 8, 2026743.36745.34738.19739.22737.340.23%49,319,144
Jun 5, 2026752.31752.82735.53737.55735.68-2.58%93,989,416
Jun 4, 2026752.10758.31751.47757.09755.170.38%49,923,036
Jun 3, 2026758.15758.80753.57754.24752.32-0.70%51,402,518
Jun 2, 2026757.03760.40756.75759.57757.640.14%31,581,852
Jun 1, 2026755.36760.28754.69758.54756.610.27%43,634,933
May 29, 2026755.90758.08754.69756.48754.560.25%55,075,739
May 28, 2026750.25755.15749.23754.60752.680.55%41,562,563
May 27, 2026750.88751.38748.22750.46748.55-0.02%42,106,285
May 26, 2026750.01752.13748.37750.59748.680.66%41,123,621
May 22, 2026746.24748.94744.48745.64743.740.39%41,762,006
May 21, 2026738.64744.87737.03742.72740.830.20%43,332,225
May 20, 2026735.71741.87733.89741.25739.371.02%43,381,500
May 19, 2026734.78737.65731.53733.73731.86-0.67%54,255,913
May 18, 2026739.83741.42733.39738.65736.77-0.07%47,843,865
May 15, 2026741.79743.46737.96739.17737.29-1.20%60,410,771
May 14, 2026743.65749.53743.56748.17746.270.79%45,307,603
May 13, 2026738.47743.91735.47742.31740.420.56%44,200,203
May 12, 2026736.89738.84731.83738.18736.30-0.15%54,185,273
May 11, 2026736.45740.79736.45739.30737.420.23%44,023,951
May 8, 2026734.93738.08734.57737.62735.750.83%47,227,085
May 7, 2026735.05736.13729.75731.58729.72-0.31%51,724,642
May 6, 2026728.16734.59727.82733.83731.961.39%53,288,940
May 5, 2026721.77725.04721.49723.77721.930.80%36,933,226
May 4, 2026720.07722.12714.99718.01716.18-0.37%51,950,558
May 1, 2026721.25724.87720.47720.65718.820.28%43,049,849
Apr 30, 2026714.63719.79710.45718.66716.830.99%67,240,949
Apr 29, 2026711.00712.20708.37711.58709.77-0.02%41,859,227
Apr 28, 2026711.82712.88709.25711.69709.88-0.49%43,117,436
Apr 27, 2026713.17715.63712.30715.17713.350.17%33,135,943
Apr 24, 2026710.75714.47709.01713.94712.130.77%45,181,957
Apr 23, 2026709.50712.36702.28708.45706.65-0.39%56,173,990
Apr 22, 2026709.15711.45708.22711.21709.401.01%42,518,498
Apr 21, 2026710.28711.28702.64704.08702.29-0.65%58,941,384
Apr 20, 2026708.78709.91706.14708.72706.92-0.20%43,546,812
Apr 17, 2026706.14712.39705.76710.14708.331.21%70,661,926
Apr 16, 2026701.06702.78698.53701.66699.880.25%49,972,363
Apr 15, 2026695.26700.28694.20699.94698.160.79%58,240,384
Apr 14, 2026687.69694.58687.66694.46692.691.22%63,480,529
Apr 13, 2026677.41686.30676.58686.10684.360.98%54,185,819
Apr 10, 2026681.32682.03678.45679.46677.73-0.07%42,253,456
Apr 9, 2026674.84681.16673.77679.91678.180.58%57,134,445
Apr 8, 2026676.39677.08671.46676.01674.292.55%93,606,114
Apr 7, 2026656.65659.61651.06659.22657.540.04%69,980,362
Apr 6, 2026655.86659.72655.52658.93657.260.47%39,105,758
Apr 2, 2026646.42658.20645.11655.83654.160.09%68,358,713
Apr 1, 2026653.90658.52653.00655.24653.570.75%97,841,472
Mar 31, 2026638.94651.54637.98650.34648.692.91%152,534,102
Mar 30, 2026640.11640.37629.28631.97630.36-0.33%99,275,851
Mar 27, 2026642.50642.66633.11634.09632.48-1.71%103,649,368
Mar 26, 2026652.06654.85644.82645.09643.45-1.79%96,494,375
Mar 25, 2026658.67660.89654.24656.82655.150.56%90,653,787
Mar 24, 2026651.32657.03649.88653.18651.52-0.34%96,457,478
Mar 23, 2026658.07662.62653.94655.38653.711.05%134,802,732
Mar 20, 2026656.51656.69644.72648.57646.92-1.43%163,617,522
Mar 19, 2026656.97662.98655.17659.80656.30-0.25%111,272,539
Mar 18, 2026668.36669.72661.19661.43657.93-1.40%82,062,576
Mar 17, 2026672.39674.44669.70670.79667.240.26%87,128,044
Mar 16, 2026668.38672.07667.12669.03665.491.02%82,023,130
Mar 13, 2026669.27672.34661.36662.29658.78-0.57%97,200,242
Mar 12, 2026671.16671.65665.87666.06662.53-1.52%108,882,246
Mar 11, 2026677.58680.08673.34676.33672.75-0.13%68,441,672
Mar 10, 2026677.72683.36674.76677.18673.59-0.16%81,505,315
Mar 9, 2026666.39679.92662.39678.27674.680.88%102,667,711
Mar 6, 2026673.41676.11669.76672.38668.82-1.31%100,686,951
Mar 5, 2026682.08685.53675.61681.31677.70-0.56%106,606,464
Mar 4, 2026681.63687.09679.62685.13681.500.71%79,182,244
Mar 3, 2026675.06682.61669.66680.33676.73-0.88%105,003,113
Mar 2, 2026678.70688.62678.02686.38682.740.06%87,477,198
Feb 27, 2026683.09686.86681.64685.99682.36-0.48%83,308,868
Feb 26, 2026693.28693.30684.35689.30685.65-0.56%71,670,990
Feb 25, 2026690.18693.68690.10693.15689.480.84%56,369,479
Feb 24, 2026681.90688.35680.00687.35683.710.73%73,798,727
Feb 23, 2026687.83690.00680.37682.39678.77-1.02%90,558,087
Feb 20, 2026682.32690.06681.73689.43685.780.72%100,033,986
Feb 19, 2026683.84686.18681.55684.48680.85-0.26%58,649,363
Feb 18, 2026684.02689.15682.83686.29682.650.50%73,570,341
Feb 17, 2026680.14684.94675.78682.85679.230.16%81,354,660
Feb 13, 2026681.69686.28677.52681.75678.140.07%96,267,487
Feb 12, 2026694.24695.35680.37681.27677.66-1.54%118,828,963
Feb 11, 2026696.39697.14689.18691.96688.29-0.02%76,353,872
Feb 10, 2026694.95696.54691.66692.12688.45-0.26%65,185,725
Feb 9, 2026689.42695.87688.34693.95690.270.48%73,885,192
Feb 6, 2026681.46692.31680.85690.62686.961.92%89,127,566
Feb 5, 2026680.94683.69675.79677.62674.03-1.25%113,610,812
Feb 4, 2026690.35691.45681.76686.19682.55-0.48%105,204,600
Feb 3, 2026696.21696.96684.03689.53685.88-0.85%105,889,540