Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-05-05 | 721.77 | 725.04 | 721.49 | 723.77 | 31842935.0 | 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% |
| >>> | 2026-03-13 | 669.27 | 672.34 | 661.36 | 662.29 | 97200200.0 | -0.57% |
| >>> | 2026-03-12 | 671.16 | 671.65 | 665.87 | 666.06 | 108882200.0 | -1.52% |
| >>> | 2026-03-11 | 677.58 | 680.08 | 673.34 | 676.33 | 68441700.0 | -0.13% |
| >>> | 2026-03-10 | 677.72 | 683.36 | 674.76 | 677.18 | 81505300.0 | -0.16% |
| >>> | 2026-03-09 | 666.39 | 679.92 | 662.39 | 678.27 | 102667700.0 | 0.88% |
| >>> | 2026-03-06 | 673.41 | 676.11 | 669.76 | 672.38 | 100687000.0 | -1.31% |
| >>> | 2026-03-05 | 682.08 | 685.53 | 675.61 | 681.31 | 106606500.0 | -0.56% |
| >>> | 2026-03-04 | 681.63 | 687.09 | 679.62 | 685.13 | 79182200.0 | 0.71% |
| >>> | 2026-03-03 | 675.06 | 682.61 | 669.66 | 680.33 | 105003100.0 | -0.88% |
| >>> | 2026-03-02 | 678.70 | 688.62 | 678.02 | 686.38 | 87477200.0 | 0.06% |
| >>> | 2026-02-27 | 683.09 | 686.86 | 681.64 | 685.99 | 83308900.0 | -0.48% |
| >>> | 2026-02-26 | 693.28 | 693.30 | 684.35 | 689.30 | 71671000.0 | -0.56% |
| >>> | 2026-02-25 | 690.18 | 693.68 | 690.10 | 693.15 | 56369500.0 | 0.84% |
| >>> | 2026-02-24 | 681.90 | 688.35 | 680.00 | 687.35 | 73798700.0 | 0.73% |
| >>> | 2026-02-23 | 687.83 | 690.00 | 680.37 | 682.39 | 90558100.0 | -1.02% |
| >>> | 2026-02-20 | 682.32 | 690.06 | 681.73 | 689.43 | 100034000.0 | 0.72% |
| >>> | 2026-02-19 | 683.84 | 686.18 | 681.55 | 684.48 | 58649400.0 | -0.26% |
| >>> | 2026-02-18 | 684.02 | 689.15 | 682.83 | 686.29 | 73570300.0 | 0.5% |
| >>> | 2026-02-17 | 680.14 | 684.94 | 675.78 | 682.85 | 81354700.0 | 0.16% |
| >>> | 2026-02-13 | 681.69 | 686.28 | 677.52 | 681.75 | 96267500.0 | 0.07% |
| >>> | 2026-02-12 | 694.24 | 695.35 | 680.37 | 681.27 | 118829000.0 | -1.54% |
| >>> | 2026-02-11 | 696.39 | 697.14 | 689.18 | 691.96 | 76353900.0 | -0.02% |
| >>> | 2026-02-10 | 694.95 | 696.54 | 691.66 | 692.12 | 65185700.0 | -0.26% |
| >>> | 2026-02-09 | 689.42 | 695.87 | 688.34 | 693.95 | 73885200.0 | 0.48% |
| >>> | 2026-02-06 | 681.46 | 692.31 | 680.85 | 690.62 | 89127600.0 | 1.92% |
| >>> | 2026-02-05 | 680.94 | 683.69 | 675.79 | 677.62 | 113610800.0 | -1.25% |
| >>> | 2026-02-04 | 690.35 | 691.45 | 681.76 | 686.19 | 105204600.0 | -0.48% |
| >>> | 2026-02-03 | 696.21 | 696.96 | 684.03 | 689.53 | 107904600.0 | -0.85% |
| >>> | 2026-02-02 | 689.58 | 696.93 | 689.42 | 695.41 | 79286500.0 | 0.5% |
| >>> | 2026-01-30 | 691.79 | 694.21 | 687.12 | 691.97 | 101835100.0 | -0.3% |
| >>> | 2026-01-29 | 696.39 | 697.06 | 684.83 | 694.04 | 97486200.0 | -0.2% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice