Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 588.93 | 591.13 | 583.24 | 589.39 | 89610000 | -0.11% |
| >>> | 2025-05-29 | 593.06 | 593.20 | 586.07 | 590.05 | 70070000 | 0.39% |
| >>> | 2025-05-28 | 591.56 | 592.77 | 586.99 | 587.73 | 68450000 | -0.58% |
| >>> | 2025-05-27 | 586.07 | 591.31 | 578.43 | 591.15 | 72590000 | 2.08% |
| >>> | 2025-05-23 | 575.98 | 581.81 | 575.60 | 579.11 | 76030000 | -0.68% |
| >>> | 2025-05-22 | 582.66 | 586.62 | 581.41 | 583.09 | 70860000 | 0.04% |
| >>> | 2025-05-21 | 588.44 | 592.58 | 581.82 | 582.86 | 95200000 | -1.69% |
| >>> | 2025-05-20 | 593.09 | 594.05 | 589.60 | 592.85 | 60610000 | -0.34% |
| >>> | 2025-05-19 | 588.10 | 595.54 | 588.10 | 594.85 | 68170000 | 0.11% |
| >>> | 2025-05-16 | 591.25 | 594.50 | 589.28 | 594.20 | 76050000 | 0.63% |
| >>> | 2025-05-15 | 585.56 | 590.97 | 585.10 | 590.46 | 71270000 | 0.49% |
| >>> | 2025-05-14 | 587.81 | 588.98 | 585.54 | 587.59 | 66280000 | 0.13% |
| >>> | 2025-05-13 | 583.41 | 589.08 | 582.84 | 586.84 | 67950000 | 0.66% |
| >>> | 2025-05-12 | 581.47 | 583.00 | 577.04 | 582.99 | 78990000 | 3.3% |
| >>> | 2025-05-09 | 566.48 | 567.50 | 562.76 | 564.34 | 37600000 | -0.13% |
| >>> | 2025-05-08 | 565.24 | 570.31 | 561.70 | 565.06 | 65130000 | 0.7% |
| >>> | 2025-05-07 | 560.15 | 563.82 | 556.04 | 561.15 | 55730000 | 0.42% |
| >>> | 2025-05-06 | 557.93 | 563.35 | 556.96 | 558.80 | 48260000 | -0.84% |
| >>> | 2025-05-05 | 562.57 | 566.65 | 561.70 | 563.51 | 38660000 | -0.57% |
| >>> | 2025-05-02 | 564.73 | 568.38 | 562.38 | 566.76 | 60720000 | 1.48% |
| >>> | 2025-05-01 | 560.37 | 564.07 | 557.86 | 558.47 | 63190000 | 0.71% |
| >>> | 2025-04-30 | 547.57 | 556.52 | 541.52 | 554.54 | 93100000 | 0.04% |
| >>> | 2025-04-29 | 548.91 | 555.45 | 548.55 | 554.32 | 47780000 | 0.63% |
| >>> | 2025-04-28 | 551.39 | 553.55 | 545.02 | 550.85 | 47610000 | 0.04% |
| >>> | 2025-04-25 | 546.65 | 551.05 | 543.69 | 550.64 | 61120000 | 0.72% |
| >>> | 2025-04-24 | 536.72 | 547.43 | 535.45 | 546.69 | 64150000 | 2.1% |
| >>> | 2025-04-23 | 540.43 | 545.43 | 533.88 | 535.42 | 90590000 | 1.55% |
| >>> | 2025-04-22 | 520.14 | 529.31 | 519.19 | 527.25 | 75950000 | 2.6% |
| >>> | 2025-04-21 | 521.16 | 521.70 | 508.46 | 513.88 | 69370000 | -2.38% |
| >>> | 2025-04-17 | 527.64 | 531.17 | 523.91 | 526.41 | 79870000 | 0.14% |
| >>> | 2025-04-16 | 531.68 | 537.89 | 520.29 | 525.66 | 83480000 | -2.22% |
| >>> | 2025-04-15 | 539.68 | 543.23 | 536.81 | 537.61 | 56890000 | -0.28% |
| >>> | 2025-04-14 | 544.05 | 544.28 | 533.86 | 539.12 | 68030000 | 0.97% |
| >>> | 2025-04-11 | 523.01 | 536.43 | 520.07 | 533.94 | 97870000 | 1.78% |
| >>> | 2025-04-10 | 532.17 | 533.50 | 509.32 | 524.58 | 162330000 | -4.38% |
| >>> | 2025-04-09 | 493.44 | 548.62 | 493.05 | 548.62 | 241870000 | 10.5% |
| >>> | 2025-04-08 | 521.86 | 524.98 | 489.16 | 496.48 | 165820000 | -1.57% |
| >>> | 2025-04-07 | 489.19 | 523.17 | 481.80 | 504.38 | 256610000 | -0.18% |
| >>> | 2025-04-04 | 523.67 | 525.87 | 505.06 | 505.28 | 217970000 | -5.85% |
| >>> | 2025-04-03 | 545.11 | 547.97 | 536.70 | 536.70 | 125990000 | -4.93% |
| >>> | 2025-04-02 | 555.05 | 567.42 | 554.81 | 564.52 | 76010000 | 0.63% |
| >>> | 2025-04-01 | 557.45 | 562.94 | 553.68 | 560.97 | 54610000 | 0.28% |
| >>> | 2025-03-31 | 549.83 | 560.71 | 546.87 | 559.39 | 95330000 | 0.67% |
| >>> | 2025-03-28 | 565.53 | 566.27 | 555.07 | 555.66 | 71660000 | -2.01% |
| >>> | 2025-03-27 | 567.18 | 570.90 | 564.94 | 567.08 | 42160000 | -0.27% |
| >>> | 2025-03-26 | 575.19 | 576.33 | 567.19 | 568.59 | 52230000 | -1.19% |
| >>> | 2025-03-25 | 575.30 | 576.41 | 573.69 | 575.46 | 38360000 | 0.24% |
| >>> | 2025-03-24 | 570.80 | 575.15 | 570.20 | 574.08 | 58770000 | 1.79% |
| >>> | 2025-03-21 | 559.28 | 564.89 | 558.03 | 563.98 | 83760000 | -0.27% |
| >>> | 2025-03-20 | 563.33 | 570.57 | 562.60 | 565.49 | 62960000 | -0.29% |
| >>> | 2025-03-19 | 562.83 | 570.95 | 561.63 | 567.13 | 66560000 | 1.09% |
| >>> | 2025-03-18 | 564.80 | 565.02 | 559.06 | 561.02 | 66040000 | -1.08% |
| >>> | 2025-03-17 | 562.79 | 569.71 | 562.35 | 567.15 | 49010000 | 0.77% |
| >>> | 2025-03-14 | 556.11 | 563.83 | 551.49 | 562.81 | 62660000 | 2.07% |
| >>> | 2025-03-13 | 558.49 | 559.11 | 549.68 | 551.42 | 74080000 | -1.33% |
| >>> | 2025-03-12 | 562.17 | 563.11 | 553.69 | 558.87 | 69590000 | 0.53% |
| >>> | 2025-03-11 | 559.40 | 564.02 | 552.02 | 555.92 | 88100000 | -0.83% |
| >>> | 2025-03-10 | 567.59 | 569.54 | 555.59 | 560.58 | 99330000 | -2.66% |
| >>> | 2025-03-07 | 570.90 | 577.39 | 565.63 | 575.92 | 81160000 | 0.56% |
| >>> | 2025-03-06 | 575.48 | 580.17 | 570.12 | 572.71 | 80090000 | -1.78% |
| >>> | 2025-03-05 | 576.69 | 584.88 | 573.08 | 583.06 | 71230000 | 1.07% |
| >>> | 2025-03-04 | 579.71 | 585.39 | 572.25 | 576.86 | 109650000 | -1.18% |
| >>> | 2025-03-03 | 596.18 | 597.34 | 579.90 | 583.77 | 74250000 | -1.75% |
| >>> | 2025-02-28 | 585.56 | 594.72 | 582.44 | 594.18 | 88740000 | 1.56% |
| >>> | 2025-02-27 | 596.85 | 598.02 | 584.65 | 585.05 | 74200000 | -1.6% |
| >>> | 2025-02-26 | 595.93 | 599.58 | 591.86 | 594.54 | 43320000 | 0.05% |
| >>> | 2025-02-25 | 597.15 | 597.89 | 589.56 | 594.24 | 58270000 | -0.5% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice