Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 747.76 | 748.23 | 743.86 | 746.74 | 67865619.0 | 0.78% |
| >>> | 2026-06-17 | 751.29 | 752.15 | 739.22 | 740.96 | 85945200.0 | -1.25% |
| >>> | 2026-06-16 | 754.55 | 755.44 | 749.88 | 750.33 | 67093100.0 | -0.6% |
| >>> | 2026-06-15 | 751.85 | 756.68 | 751.76 | 754.83 | 60176400.0 | 1.76% |
| >>> | 2026-06-12 | 740.71 | 744.44 | 735.03 | 741.75 | 57079500.0 | 0.54% |
| >>> | 2026-06-11 | 728.76 | 740.00 | 724.41 | 737.76 | 86330500.0 | 1.7% |
| >>> | 2026-06-10 | 733.39 | 738.38 | 725.33 | 725.43 | 60341300.0 | -1.58% |
| >>> | 2026-06-09 | 743.63 | 746.90 | 722.59 | 737.05 | 87683500.0 | -0.29% |
| >>> | 2026-06-08 | 743.36 | 745.34 | 738.19 | 739.22 | 49319100.0 | 0.23% |
| >>> | 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% |
| >>> | 2026-04-27 | 713.17 | 715.63 | 712.30 | 715.17 | 33135900.0 | 0.17% |
| >>> | 2026-04-24 | 710.75 | 714.47 | 709.01 | 713.94 | 45182000.0 | 0.77% |
| >>> | 2026-04-23 | 709.50 | 712.36 | 702.28 | 708.45 | 56174000.0 | -0.39% |
| >>> | 2026-04-22 | 709.15 | 711.45 | 708.22 | 711.21 | 42518500.0 | 1.01% |
| >>> | 2026-04-21 | 710.28 | 711.28 | 702.64 | 704.08 | 58941400.0 | -0.65% |
| >>> | 2026-04-20 | 708.78 | 709.91 | 706.14 | 708.72 | 43546800.0 | -0.2% |
| >>> | 2026-04-17 | 706.14 | 712.39 | 705.76 | 710.14 | 70661900.0 | 1.21% |
| >>> | 2026-04-16 | 701.06 | 702.78 | 698.53 | 701.66 | 49972400.0 | 0.25% |
| >>> | 2026-04-15 | 695.26 | 700.28 | 694.20 | 699.94 | 58240400.0 | 0.79% |
| >>> | 2026-04-14 | 687.69 | 694.58 | 687.66 | 694.46 | 63480500.0 | 1.22% |
| >>> | 2026-04-13 | 677.41 | 686.30 | 676.58 | 686.10 | 54185800.0 | 0.98% |
| >>> | 2026-04-10 | 681.32 | 682.03 | 678.45 | 679.46 | 42253500.0 | -0.07% |
| >>> | 2026-04-09 | 674.84 | 681.16 | 673.77 | 679.91 | 57134400.0 | 0.58% |
| >>> | 2026-04-08 | 676.39 | 677.08 | 671.46 | 676.01 | 93606100.0 | 2.55% |
| >>> | 2026-04-07 | 656.65 | 659.61 | 651.06 | 659.22 | 69980400.0 | 0.04% |
| >>> | 2026-04-06 | 655.86 | 659.72 | 655.52 | 658.93 | 39105800.0 | 0.47% |
| >>> | 2026-04-02 | 646.42 | 658.20 | 645.11 | 655.83 | 68358700.0 | 0.09% |
| >>> | 2026-04-01 | 653.90 | 658.52 | 653.00 | 655.24 | 97841500.0 | 0.75% |
| >>> | 2026-03-31 | 638.94 | 651.54 | 637.98 | 650.34 | 152534100.0 | 2.91% |
| >>> | 2026-03-30 | 640.11 | 640.37 | 629.28 | 631.97 | 99275900.0 | -0.33% |
| >>> | 2026-03-27 | 642.50 | 642.66 | 633.11 | 634.09 | 103649400.0 | -1.71% |
| >>> | 2026-03-26 | 652.06 | 654.85 | 644.82 | 645.09 | 96494400.0 | -1.79% |
| >>> | 2026-03-25 | 658.67 | 660.89 | 654.24 | 656.82 | 90653800.0 | 0.56% |
| >>> | 2026-03-24 | 651.32 | 657.03 | 649.88 | 653.18 | 96457500.0 | -0.34% |
| >>> | 2026-03-23 | 658.07 | 662.62 | 653.94 | 655.38 | 134802700.0 | 1.05% |
| >>> | 2026-03-20 | 656.51 | 656.69 | 644.72 | 648.57 | 163617500.0 | -1.43% |
| >>> | 2026-03-19 | 655.18 | 661.17 | 653.39 | 658.00 | 111272500.0 | -0.25% |
| >>> | 2026-03-18 | 666.54 | 667.90 | 659.39 | 659.63 | 82062600.0 | -1.39% |
| >>> | 2026-03-17 | 670.56 | 672.60 | 667.88 | 668.96 | 87128000.0 | 0.26% |
| >>> | 2026-03-16 | 666.56 | 670.24 | 665.30 | 667.21 | 82023100.0 | 0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice