Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 696.21 | 696.96 | 684.03 | 689.53 | 107434548.0 | -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 | 101750300.0 | -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% |
| >>> | 2025-12-11 | 685.14 | 689.25 | 682.17 | 689.17 | 86173700.0 | 0.23% |
| >>> | 2025-12-10 | 682.56 | 688.97 | 681.31 | 687.57 | 85671300.0 | 0.66% |
| >>> | 2025-12-09 | 683.15 | 685.39 | 682.59 | 683.04 | 58310100.0 | -0.09% |
| >>> | 2025-12-08 | 686.59 | 686.64 | 681.57 | 683.63 | 55231500.0 | -0.3% |
| >>> | 2025-12-05 | 685.47 | 688.39 | 684.58 | 685.69 | 79241000.0 | 0.19% |
| >>> | 2025-12-04 | 685.30 | 685.37 | 681.34 | 684.39 | 61970300.0 | 0.07% |
| >>> | 2025-12-03 | 680.57 | 684.91 | 679.69 | 683.89 | 57238500.0 | 0.35% |
| >>> | 2025-12-02 | 681.92 | 683.82 | 679.33 | 681.53 | 62953800.0 | 0.19% |
| >>> | 2025-12-01 | 678.81 | 682.99 | 678.74 | 680.27 | 61201200.0 | -0.46% |
| >>> | 2025-11-28 | 680.86 | 683.67 | 680.50 | 683.39 | 49212000.0 | 0.55% |
| >>> | 2025-11-26 | 677.63 | 681.70 | 676.72 | 679.68 | 71879600.0 | 0.69% |
| >>> | 2025-11-25 | 668.63 | 676.21 | 664.48 | 675.02 | 81077100.0 | 0.94% |
| >>> | 2025-11-24 | 662.69 | 670.06 | 661.59 | 668.73 | 80437900.0 | 1.47% |
| >>> | 2025-11-21 | 655.05 | 664.55 | 650.85 | 659.03 | 123956200.0 | 1.0% |
| >>> | 2025-11-20 | 672.91 | 675.56 | 651.89 | 652.53 | 165293500.0 | -1.52% |
| >>> | 2025-11-19 | 660.78 | 667.34 | 658.75 | 662.63 | 94703000.0 | 0.39% |
| >>> | 2025-11-18 | 662.10 | 665.12 | 655.86 | 660.08 | 114467500.0 | -0.84% |
| >>> | 2025-11-17 | 669.70 | 673.71 | 662.17 | 665.67 | 90456100.0 | -0.93% |
| >>> | 2025-11-14 | 665.38 | 675.66 | 663.27 | 671.93 | 96846700.0 | -0.02% |
| >>> | 2025-11-13 | 680.50 | 680.86 | 670.52 | 672.04 | 103457800.0 | -1.66% |
| >>> | 2025-11-12 | 684.79 | 684.96 | 680.95 | 683.38 | 62312500.0 | 0.06% |
| >>> | 2025-11-11 | 679.95 | 683.57 | 678.73 | 683.00 | 58953400.0 | 0.23% |
| >>> | 2025-11-10 | 677.24 | 682.18 | 675.03 | 681.44 | 75842900.0 | 1.56% |
| >>> | 2025-11-07 | 667.91 | 671.08 | 661.21 | 670.97 | 100592400.0 | 0.1% |
| >>> | 2025-11-06 | 676.47 | 677.38 | 668.72 | 670.31 | 85035300.0 | -1.07% |
| >>> | 2025-11-05 | 674.98 | 680.86 | 674.17 | 677.58 | 74402400.0 | 0.35% |
| >>> | 2025-11-04 | 676.11 | 679.96 | 674.58 | 675.24 | 78427000.0 | -1.19% |
| >>> | 2025-11-03 | 685.67 | 685.80 | 679.94 | 683.34 | 57315000.0 | 0.19% |
| >>> | 2025-10-31 | 685.04 | 685.08 | 679.24 | 682.06 | 87164100.0 | 0.33% |
| >>> | 2025-10-30 | 683.90 | 685.94 | 679.83 | 679.83 | 76335800.0 | -1.1% |
| >>> | 2025-10-29 | 688.72 | 689.70 | 682.87 | 687.39 | 85657100.0 | 0.05% |
| >>> | 2025-10-28 | 687.05 | 688.91 | 684.83 | 687.06 | 61738100.0 | 0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice