Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 659.50 | 665.76 | 658.14 | 664.39 | 86060473 | 0.57% |
| >>> | 2025-10-16 | 666.82 | 668.71 | 657.11 | 660.64 | 110563300 | -0.68% |
| >>> | 2025-10-15 | 666.82 | 670.23 | 658.93 | 665.17 | 81702600 | 0.44% |
| >>> | 2025-10-14 | 657.17 | 665.83 | 653.17 | 662.23 | 88779600 | -0.12% |
| >>> | 2025-10-13 | 660.65 | 665.13 | 659.77 | 663.04 | 79560500 | 1.53% |
| >>> | 2025-10-10 | 672.13 | 673.95 | 652.84 | 653.02 | 159422600 | -2.7% |
| >>> | 2025-10-09 | 673.53 | 673.94 | 669.21 | 671.16 | 66501900 | -0.29% |
| >>> | 2025-10-08 | 670.25 | 673.21 | 669.42 | 673.11 | 60702200 | 0.6% |
| >>> | 2025-10-07 | 672.54 | 672.99 | 667.67 | 669.12 | 72020100 | -0.37% |
| >>> | 2025-10-06 | 671.62 | 672.51 | 669.46 | 671.61 | 54623300 | 0.36% |
| >>> | 2025-10-03 | 669.99 | 672.68 | 668.16 | 669.21 | 70494400 | -0.0% |
| >>> | 2025-10-02 | 670.45 | 670.57 | 666.78 | 669.22 | 56896000 | 0.12% |
| >>> | 2025-10-01 | 663.17 | 669.37 | 663.06 | 668.45 | 72545400 | 0.34% |
| >>> | 2025-09-30 | 662.93 | 666.65 | 661.61 | 666.18 | 86288000 | 0.38% |
| >>> | 2025-09-29 | 664.36 | 665.28 | 661.86 | 663.68 | 73499000 | 0.28% |
| >>> | 2025-09-26 | 659.51 | 662.37 | 657.88 | 661.82 | 69179200 | 0.57% |
| >>> | 2025-09-25 | 657.94 | 659.41 | 654.41 | 658.05 | 89622100 | -0.46% |
| >>> | 2025-09-24 | 664.51 | 664.61 | 659.67 | 661.10 | 68082200 | -0.32% |
| >>> | 2025-09-23 | 666.72 | 667.34 | 661.98 | 663.21 | 81708900 | -0.54% |
| >>> | 2025-09-22 | 662.20 | 667.29 | 662.17 | 666.84 | 69452200 | 0.47% |
| >>> | 2025-09-19 | 662.33 | 664.55 | 660.37 | 663.70 | 97945600 | 0.5% |
| >>> | 2025-09-18 | 660.06 | 663.05 | 658.44 | 660.43 | 90459200 | 0.47% |
| >>> | 2025-09-17 | 658.19 | 659.89 | 652.49 | 657.36 | 101952200 | -0.12% |
| >>> | 2025-09-16 | 659.64 | 659.95 | 657.39 | 658.18 | 61169000 | -0.14% |
| >>> | 2025-09-15 | 657.82 | 659.21 | 657.52 | 659.08 | 63772400 | 0.25% |
| >>> | 2025-09-12 | 657.60 | 659.11 | 656.90 | 657.41 | 72780100 | -0.03% |
| >>> | 2025-09-11 | 654.18 | 658.33 | 653.59 | 657.63 | 69934400 | 0.83% |
| >>> | 2025-09-10 | 653.62 | 654.55 | 650.63 | 652.21 | 78034500 | 0.29% |
| >>> | 2025-09-09 | 648.97 | 650.86 | 647.22 | 650.33 | 66133900 | 0.23% |
| >>> | 2025-09-08 | 648.62 | 649.84 | 647.23 | 648.83 | 63133100 | 0.25% |
| >>> | 2025-09-05 | 651.48 | 652.21 | 643.33 | 647.24 | 85178900 | -0.29% |
| >>> | 2025-09-04 | 644.42 | 649.15 | 643.51 | 649.12 | 65219200 | 0.84% |
| >>> | 2025-09-03 | 642.67 | 644.21 | 640.46 | 643.74 | 70820900 | 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 | 74522200 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice