Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 656.51 | 656.69 | 644.72 | 648.57 | 138283514.0 | -1.7% |
| >>> | 2026-03-19 | 656.97 | 662.98 | 655.17 | 659.80 | 111272500.0 | -0.25% |
| >>> | 2026-03-18 | 668.36 | 669.72 | 661.19 | 661.43 | 82062600.0 | -1.4% |
| >>> | 2026-03-17 | 672.39 | 674.44 | 669.70 | 670.79 | 87128000.0 | 0.26% |
| >>> | 2026-03-16 | 668.38 | 672.07 | 667.12 | 669.03 | 82023100.0 | 1.02% |
| >>> | 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% |
| >>> | 2026-01-28 | 697.05 | 697.84 | 693.94 | 695.42 | 61172200.0 | -0.01% |
| >>> | 2026-01-27 | 694.18 | 696.53 | 693.57 | 695.49 | 55506100.0 | 0.4% |
| >>> | 2026-01-26 | 690.49 | 694.13 | 689.92 | 692.73 | 60473800.0 | 0.51% |
| >>> | 2026-01-23 | 688.15 | 690.96 | 687.16 | 689.23 | 63059600.0 | 0.04% |
| >>> | 2026-01-22 | 689.85 | 691.13 | 686.92 | 688.98 | 77112200.0 | 0.52% |
| >>> | 2026-01-21 | 679.65 | 688.74 | 678.13 | 685.40 | 127844500.0 | 1.15% |
| >>> | 2026-01-20 | 681.49 | 684.77 | 676.57 | 677.58 | 111623300.0 | -2.04% |
| >>> | 2026-01-16 | 693.66 | 694.25 | 690.10 | 691.66 | 79289200.0 | -0.08% |
| >>> | 2026-01-15 | 694.57 | 695.45 | 691.25 | 692.24 | 77862000.0 | 0.27% |
| >>> | 2026-01-14 | 691.00 | 691.72 | 686.04 | 690.36 | 94676700.0 | -0.49% |
| >>> | 2026-01-13 | 695.49 | 696.09 | 691.35 | 693.77 | 78309700.0 | -0.2% |
| >>> | 2026-01-12 | 690.68 | 696.09 | 690.63 | 695.16 | 63976000.0 | 0.16% |
| >>> | 2026-01-09 | 690.63 | 695.31 | 689.18 | 694.07 | 80125500.0 | 0.66% |
| >>> | 2026-01-08 | 688.82 | 690.62 | 687.49 | 689.51 | 64019200.0 | -0.01% |
| >>> | 2026-01-07 | 692.19 | 693.96 | 689.32 | 689.58 | 75588300.0 | -0.32% |
| >>> | 2026-01-06 | 687.93 | 692.32 | 687.78 | 691.81 | 69273800.0 | 0.59% |
| >>> | 2026-01-05 | 686.54 | 689.43 | 686.38 | 687.72 | 71927200.0 | 0.67% |
| >>> | 2026-01-02 | 685.71 | 686.87 | 679.82 | 683.17 | 89377200.0 | 0.18% |
| >>> | 2025-12-31 | 687.14 | 687.36 | 681.71 | 681.92 | 74144800.0 | -0.74% |
| >>> | 2025-12-30 | 687.45 | 688.56 | 686.58 | 687.01 | 47160700.0 | -0.12% |
| >>> | 2025-12-29 | 687.54 | 689.20 | 686.07 | 687.85 | 62559500.0 | -0.36% |
| >>> | 2025-12-26 | 690.64 | 691.66 | 689.27 | 690.31 | 41613300.0 | -0.01% |
| >>> | 2025-12-24 | 687.95 | 690.83 | 687.80 | 690.38 | 39445600.0 | 0.35% |
| >>> | 2025-12-23 | 683.92 | 688.20 | 683.87 | 687.96 | 64840000.0 | 0.46% |
| >>> | 2025-12-22 | 683.94 | 685.36 | 680.59 | 684.83 | 69556700.0 | 0.62% |
| >>> | 2025-12-19 | 676.59 | 681.09 | 676.47 | 680.59 | 103599500.0 | 0.91% |
| >>> | 2025-12-18 | 675.60 | 678.73 | 672.91 | 674.48 | 108650100.0 | 0.76% |
| >>> | 2025-12-17 | 677.89 | 678.44 | 669.22 | 669.42 | 110625200.0 | -1.1% |
| >>> | 2025-12-16 | 677.23 | 679.07 | 672.99 | 676.87 | 122030600.0 | -0.27% |
| >>> | 2025-12-15 | 683.72 | 683.74 | 677.25 | 678.72 | 90811000.0 | -0.15% |
| >>> | 2025-12-12 | 686.14 | 686.85 | 677.17 | 679.75 | 113160300.0 | -1.37% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice