Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 642.67 | 644.21 | 640.46 | 643.74 | 69428191 | 0.54% |
| >>> | 2025-09-02 | 637.50 | 640.49 | 634.92 | 640.27 | 81983500 | -0.74% |
| >>> | 2025-08-29 | 647.47 | 647.84 | 643.14 | 645.05 | 74467500 | -0.6% |
| >>> | 2025-08-28 | 647.24 | 649.48 | 645.34 | 648.92 | 61519500 | 0.35% |
| >>> | 2025-08-27 | 644.57 | 647.37 | 644.42 | 646.63 | 48341100 | 0.23% |
| >>> | 2025-08-26 | 642.20 | 645.51 | 641.57 | 645.16 | 51581600 | 0.42% |
| >>> | 2025-08-25 | 644.04 | 645.29 | 642.35 | 642.47 | 51274300 | -0.44% |
| >>> | 2025-08-22 | 637.76 | 646.50 | 637.25 | 645.31 | 84083200 | 1.54% |
| >>> | 2025-08-21 | 636.28 | 637.97 | 633.81 | 635.55 | 54805800 | -0.4% |
| >>> | 2025-08-20 | 639.40 | 639.66 | 632.95 | 638.11 | 88890300 | -0.27% |
| >>> | 2025-08-19 | 643.12 | 644.11 | 638.48 | 639.81 | 69750700 | -0.54% |
| >>> | 2025-08-18 | 642.86 | 644.00 | 642.18 | 643.30 | 43804900 | -0.02% |
| >>> | 2025-08-15 | 645.99 | 646.09 | 642.52 | 643.44 | 68592500 | -0.23% |
| >>> | 2025-08-14 | 642.79 | 645.62 | 642.34 | 644.95 | 59327500 | 0.01% |
| >>> | 2025-08-13 | 644.91 | 646.19 | 642.68 | 644.89 | 60092800 | 0.34% |
| >>> | 2025-08-12 | 638.29 | 642.85 | 636.79 | 642.69 | 64730800 | 1.06% |
| >>> | 2025-08-11 | 637.46 | 638.95 | 634.66 | 635.92 | 58742300 | -0.2% |
| >>> | 2025-08-08 | 634.06 | 637.65 | 633.74 | 637.18 | 64051600 | 0.78% |
| >>> | 2025-08-07 | 636.24 | 636.98 | 629.11 | 632.25 | 74205800 | -0.08% |
| >>> | 2025-08-06 | 629.05 | 633.44 | 628.13 | 632.78 | 64357500 | 0.77% |
| >>> | 2025-08-05 | 631.79 | 632.61 | 627.04 | 627.97 | 68051400 | -0.51% |
| >>> | 2025-08-04 | 625.67 | 631.22 | 625.58 | 631.17 | 73218000 | 1.52% |
| >>> | 2025-08-01 | 626.30 | 626.34 | 619.29 | 621.72 | 140103600 | -1.64% |
| >>> | 2025-07-31 | 639.46 | 639.85 | 630.77 | 632.08 | 103385200 | -0.38% |
| >>> | 2025-07-30 | 635.92 | 637.68 | 631.54 | 634.46 | 80418900 | -0.13% |
| >>> | 2025-07-29 | 638.35 | 638.67 | 634.34 | 635.26 | 60556300 | -0.26% |
| >>> | 2025-07-28 | 637.48 | 638.04 | 635.54 | 636.94 | 54917100 | -0.03% |
| >>> | 2025-07-25 | 635.09 | 637.58 | 634.84 | 637.10 | 56865400 | 0.42% |
| >>> | 2025-07-24 | 634.60 | 636.15 | 633.99 | 634.42 | 71307100 | 0.03% |
| >>> | 2025-07-23 | 631.55 | 634.21 | 629.73 | 634.21 | 70511000 | 0.85% |
| >>> | 2025-07-22 | 629.10 | 629.73 | 626.19 | 628.86 | 60046300 | 0.01% |
| >>> | 2025-07-21 | 628.77 | 631.54 | 628.34 | 628.77 | 63375000 | 0.19% |
| >>> | 2025-07-18 | 629.30 | 629.47 | 626.46 | 627.58 | 65621600 | -0.07% |
| >>> | 2025-07-17 | 624.40 | 628.40 | 624.18 | 628.04 | 68885700 | 0.61% |
| >>> | 2025-07-16 | 623.74 | 624.73 | 618.05 | 624.22 | 88987500 | 0.33% |
| >>> | 2025-07-15 | 627.52 | 627.86 | 622.06 | 622.14 | 74317300 | -0.43% |
| >>> | 2025-07-14 | 623.16 | 625.16 | 621.80 | 624.81 | 51898500 | 0.19% |
| >>> | 2025-07-11 | 622.74 | 624.86 | 621.53 | 623.62 | 63670200 | -0.35% |
| >>> | 2025-07-10 | 624.20 | 626.87 | 623.01 | 625.82 | 57529000 | 0.28% |
| >>> | 2025-07-09 | 622.77 | 624.72 | 620.91 | 624.06 | 66113300 | 0.6% |
| >>> | 2025-07-08 | 621.35 | 622.11 | 619.52 | 620.34 | 59024600 | -0.05% |
| >>> | 2025-07-07 | 623.36 | 624.03 | 617.87 | 620.68 | 74814500 | -0.75% |
| >>> | 2025-07-03 | 622.45 | 626.28 | 622.43 | 625.34 | 51070000 | 0.79% |
| >>> | 2025-07-02 | 617.24 | 620.49 | 616.61 | 620.45 | 66510000 | 0.45% |
| >>> | 2025-07-01 | 616.36 | 618.83 | 615.52 | 617.65 | 70030000 | -0.03% |
| >>> | 2025-06-30 | 617.38 | 619.22 | 615.04 | 617.85 | 92500000 | 0.48% |
| >>> | 2025-06-27 | 612.88 | 616.39 | 610.83 | 614.91 | 86260000 | 0.5% |
| >>> | 2025-06-26 | 608.99 | 612.31 | 608.37 | 611.87 | 78550000 | 0.78% |
| >>> | 2025-06-25 | 607.91 | 608.61 | 605.54 | 607.12 | 62110000 | 0.06% |
| >>> | 2025-06-24 | 604.33 | 607.85 | 603.41 | 606.78 | 67740000 | 1.1% |
| >>> | 2025-06-23 | 595.04 | 600.54 | 591.89 | 600.15 | 87430000 | 0.99% |
| >>> | 2025-06-20 | 598.38 | 599.46 | 592.86 | 594.28 | 94050000 | -0.53% |
| >>> | 2025-06-18 | 598.44 | 601.22 | 596.47 | 597.44 | 76610000 | -0.02% |
| >>> | 2025-06-17 | 600.21 | 601.75 | 596.76 | 597.53 | 82210000 | -0.85% |
| >>> | 2025-06-16 | 600.40 | 604.45 | 600.22 | 602.68 | 79980000 | 0.95% |
| >>> | 2025-06-13 | 598.50 | 601.85 | 595.48 | 597.00 | 89510000 | -1.12% |
| >>> | 2025-06-12 | 600.01 | 603.75 | 599.52 | 603.75 | 64130000 | 0.4% |
| >>> | 2025-06-11 | 604.19 | 605.06 | 599.27 | 601.36 | 73660000 | -0.29% |
| >>> | 2025-06-10 | 600.22 | 603.47 | 599.09 | 603.08 | 66250000 | 0.57% |
| >>> | 2025-06-09 | 599.72 | 601.25 | 598.49 | 599.68 | 53020000 | 0.09% |
| >>> | 2025-06-06 | 598.66 | 600.83 | 596.86 | 599.14 | 66590000 | 1.03% |
| >>> | 2025-06-05 | 597.63 | 599.00 | 591.05 | 593.05 | 92440000 | -0.48% |
| >>> | 2025-06-04 | 596.96 | 597.95 | 595.49 | 595.93 | 57310000 | -0.03% |
| >>> | 2025-06-03 | 592.34 | 597.08 | 591.85 | 596.09 | 63610000 | 0.57% |
| >>> | 2025-06-02 | 587.76 | 592.79 | 585.06 | 592.71 | 61630000 | 0.56% |
| >>> | 2025-05-30 | 588.93 | 591.13 | 583.24 | 589.39 | 90600000 | -0.11% |
| >>> | 2025-05-29 | 593.06 | 593.20 | 586.07 | 590.05 | 70070000 | 0.39% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice