Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 749.44 | 758.58 | 748.80 | 757.67 | 51941340.0 | 1.42% |
| >>> | 2026-07-31 | 744.68 | 748.90 | 737.68 | 747.03 | 62339900.0 | 0.72% |
| >>> | 2026-07-30 | 736.05 | 742.45 | 734.59 | 741.69 | 66811300.0 | 1.68% |
| >>> | 2026-07-29 | 739.97 | 742.68 | 729.10 | 729.46 | 70697200.0 | -1.54% |
| >>> | 2026-07-28 | 739.19 | 742.79 | 735.98 | 740.86 | 47322200.0 | 0.24% |
| >>> | 2026-07-27 | 744.91 | 745.53 | 735.87 | 739.09 | 41461200.0 | 0.02% |
| >>> | 2026-07-24 | 738.51 | 743.72 | 737.29 | 738.93 | 44782000.0 | 0.1% |
| >>> | 2026-07-23 | 739.37 | 742.56 | 735.21 | 738.18 | 55437300.0 | -1.23% |
| >>> | 2026-07-22 | 746.62 | 750.02 | 746.37 | 747.41 | 32836200.0 | -0.12% |
| >>> | 2026-07-21 | 746.29 | 749.04 | 744.18 | 748.28 | 34324300.0 | 0.83% |
| >>> | 2026-07-20 | 747.06 | 748.73 | 741.51 | 742.09 | 50422300.0 | -0.16% |
| >>> | 2026-07-17 | 742.08 | 747.29 | 740.80 | 743.29 | 62651000.0 | -0.99% |
| >>> | 2026-07-16 | 752.76 | 754.57 | 747.88 | 750.72 | 46409800.0 | -0.54% |
| >>> | 2026-07-15 | 754.24 | 755.58 | 750.20 | 754.81 | 43844800.0 | 0.4% |
| >>> | 2026-07-14 | 750.91 | 753.34 | 748.66 | 751.83 | 35143100.0 | 0.36% |
| >>> | 2026-07-13 | 752.47 | 753.91 | 748.00 | 749.17 | 44013600.0 | -0.77% |
| >>> | 2026-07-10 | 752.05 | 755.42 | 748.10 | 754.95 | 42191300.0 | 0.43% |
| >>> | 2026-07-09 | 747.35 | 751.97 | 745.59 | 751.71 | 41441700.0 | 0.85% |
| >>> | 2026-07-08 | 743.16 | 746.15 | 739.51 | 745.40 | 43767400.0 | -0.31% |
| >>> | 2026-07-07 | 750.22 | 750.96 | 745.21 | 747.71 | 43721500.0 | -0.48% |
| >>> | 2026-07-06 | 748.74 | 752.41 | 747.41 | 751.28 | 50673300.0 | 0.87% |
| >>> | 2026-07-02 | 747.40 | 751.31 | 740.03 | 744.78 | 57447800.0 | -0.13% |
| >>> | 2026-07-01 | 745.00 | 749.44 | 742.38 | 745.76 | 47100900.0 | -0.14% |
| >>> | 2026-06-30 | 741.29 | 748.02 | 740.89 | 746.77 | 55626000.0 | 0.78% |
| >>> | 2026-06-29 | 736.53 | 741.56 | 732.09 | 741.00 | 58035200.0 | 1.65% |
| >>> | 2026-06-26 | 728.95 | 736.53 | 716.58 | 728.99 | 71034000.0 | -0.72% |
| >>> | 2026-06-25 | 738.91 | 739.37 | 729.60 | 734.30 | 53934400.0 | 0.14% |
| >>> | 2026-06-24 | 735.17 | 739.95 | 730.84 | 733.24 | 57439500.0 | -0.05% |
| >>> | 2026-06-23 | 733.81 | 739.63 | 732.30 | 733.58 | 66846800.0 | -1.45% |
| >>> | 2026-06-22 | 747.70 | 750.18 | 743.13 | 744.39 | 46628100.0 | -0.31% |
| >>> | 2026-06-18 | 747.76 | 748.23 | 743.86 | 746.74 | 80875700.0 | 1.04% |
| >>> | 2026-06-17 | 749.36 | 750.22 | 737.32 | 739.06 | 85945200.0 | -1.25% |
| >>> | 2026-06-16 | 752.61 | 753.50 | 747.95 | 748.40 | 67093100.0 | -0.6% |
| >>> | 2026-06-15 | 749.92 | 754.74 | 749.83 | 752.89 | 60176400.0 | 1.76% |
| >>> | 2026-06-12 | 738.81 | 742.53 | 733.14 | 739.84 | 57079500.0 | 0.54% |
| >>> | 2026-06-11 | 726.89 | 738.10 | 722.55 | 735.86 | 86330500.0 | 1.7% |
| >>> | 2026-06-10 | 731.51 | 736.48 | 723.47 | 723.57 | 60341300.0 | -1.58% |
| >>> | 2026-06-09 | 741.72 | 744.98 | 720.73 | 735.16 | 87683500.0 | -0.29% |
| >>> | 2026-06-08 | 741.45 | 743.42 | 736.29 | 737.32 | 49319100.0 | -0.03% |
| >>> | 2026-06-05 | 752.31 | 752.82 | 735.53 | 737.55 | 93989400.0 | -2.58% |
| >>> | 2026-06-04 | 752.10 | 758.31 | 751.47 | 757.09 | 49923000.0 | 0.38% |
| >>> | 2026-06-03 | 758.15 | 758.80 | 753.57 | 754.24 | 51402500.0 | -0.7% |
| >>> | 2026-06-02 | 757.03 | 760.40 | 756.75 | 759.57 | 31581900.0 | 0.14% |
| >>> | 2026-06-01 | 755.36 | 760.28 | 754.69 | 758.54 | 43634900.0 | 0.27% |
| >>> | 2026-05-29 | 755.90 | 758.08 | 754.69 | 756.48 | 55075700.0 | 0.25% |
| >>> | 2026-05-28 | 750.25 | 755.15 | 749.23 | 754.60 | 41562600.0 | 0.55% |
| >>> | 2026-05-27 | 750.88 | 751.38 | 748.22 | 750.46 | 42106300.0 | -0.02% |
| >>> | 2026-05-26 | 750.01 | 752.13 | 748.37 | 750.59 | 41123600.0 | 0.66% |
| >>> | 2026-05-22 | 746.24 | 748.94 | 744.48 | 745.64 | 41762000.0 | 0.39% |
| >>> | 2026-05-21 | 738.64 | 744.87 | 737.03 | 742.72 | 43332200.0 | 0.2% |
| >>> | 2026-05-20 | 735.71 | 741.87 | 733.89 | 741.25 | 45768000.0 | 1.02% |
| >>> | 2026-05-19 | 734.78 | 737.65 | 731.53 | 733.73 | 54255900.0 | -0.67% |
| >>> | 2026-05-18 | 739.83 | 741.42 | 733.39 | 738.65 | 47843900.0 | -0.07% |
| >>> | 2026-05-15 | 741.79 | 743.46 | 737.96 | 739.17 | 60410800.0 | -1.2% |
| >>> | 2026-05-14 | 743.65 | 749.53 | 743.56 | 748.17 | 45307600.0 | 0.79% |
| >>> | 2026-05-13 | 738.47 | 743.91 | 735.47 | 742.31 | 44200200.0 | 0.56% |
| >>> | 2026-05-12 | 736.89 | 738.84 | 731.83 | 738.18 | 54185300.0 | -0.15% |
| >>> | 2026-05-11 | 736.45 | 740.79 | 736.45 | 739.30 | 44024000.0 | 0.23% |
| >>> | 2026-05-08 | 734.93 | 738.08 | 734.57 | 737.62 | 47227100.0 | 0.83% |
| >>> | 2026-05-07 | 735.05 | 736.13 | 729.75 | 731.58 | 51724600.0 | -0.31% |
| >>> | 2026-05-06 | 728.16 | 734.59 | 727.82 | 733.83 | 53288900.0 | 1.39% |
| >>> | 2026-05-05 | 721.77 | 725.04 | 721.49 | 723.77 | 36933200.0 | 0.8% |
| >>> | 2026-05-04 | 720.07 | 722.12 | 714.99 | 718.01 | 51950600.0 | -0.37% |
| >>> | 2026-05-01 | 721.25 | 724.87 | 720.47 | 720.65 | 43049800.0 | 0.28% |
| >>> | 2026-04-30 | 714.63 | 719.79 | 710.45 | 718.66 | 67240900.0 | 0.99% |
| >>> | 2026-04-29 | 711.00 | 712.20 | 708.37 | 711.58 | 41859200.0 | -0.02% |
| >>> | 2026-04-28 | 711.82 | 712.88 | 709.25 | 711.69 | 43117400.0 | -0.49% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice