Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 627.52 | 627.86 | 622.06 | 622.14 | 68726163 | -0.43% |
| >>> | 2025-07-14 | 623.16 | 625.16 | 621.80 | 624.81 | 51898500 | 0.19% |
| >>> | 2025-07-11 | 622.74 | 624.86 | 621.53 | 623.62 | 63624600 | -0.35% |
| >>> | 2025-07-10 | 624.20 | 626.87 | 623.01 | 625.82 | 57530000 | 0.28% |
| >>> | 2025-07-09 | 622.77 | 624.72 | 620.91 | 624.06 | 66110000 | 0.6% |
| >>> | 2025-07-08 | 621.35 | 622.11 | 619.52 | 620.34 | 59020000 | -0.05% |
| >>> | 2025-07-07 | 623.36 | 624.03 | 617.87 | 620.68 | 74810000 | -0.75% |
| >>> | 2025-07-03 | 622.45 | 626.28 | 622.43 | 625.34 | 51070000 | 0.79% |
| >>> | 2025-07-02 | 617.24 | 620.49 | 616.61 | 620.45 | 66510000 | 0.45% |
| >>> | 2025-07-01 | 616.36 | 618.83 | 615.52 | 617.65 | 70030000 | -0.03% |
| >>> | 2025-06-30 | 617.38 | 619.22 | 615.04 | 617.85 | 92500000 | 0.48% |
| >>> | 2025-06-27 | 612.88 | 616.39 | 610.83 | 614.91 | 86260000 | 0.5% |
| >>> | 2025-06-26 | 608.99 | 612.31 | 608.37 | 611.87 | 78550000 | 0.78% |
| >>> | 2025-06-25 | 607.91 | 608.61 | 605.54 | 607.12 | 62110000 | 0.06% |
| >>> | 2025-06-24 | 604.33 | 607.85 | 603.41 | 606.78 | 67740000 | 1.1% |
| >>> | 2025-06-23 | 595.04 | 600.54 | 591.89 | 600.15 | 87430000 | 0.99% |
| >>> | 2025-06-20 | 598.38 | 599.46 | 592.86 | 594.28 | 94050000 | -0.53% |
| >>> | 2025-06-18 | 598.44 | 601.22 | 596.47 | 597.44 | 76610000 | -0.02% |
| >>> | 2025-06-17 | 600.21 | 601.75 | 596.76 | 597.53 | 82210000 | -0.85% |
| >>> | 2025-06-16 | 600.40 | 604.45 | 600.22 | 602.68 | 79980000 | 0.95% |
| >>> | 2025-06-13 | 598.50 | 601.85 | 595.48 | 597.00 | 89510000 | -1.12% |
| >>> | 2025-06-12 | 600.01 | 603.75 | 599.52 | 603.75 | 64130000 | 0.4% |
| >>> | 2025-06-11 | 604.19 | 605.06 | 599.27 | 601.36 | 73660000 | -0.29% |
| >>> | 2025-06-10 | 600.22 | 603.47 | 599.09 | 603.08 | 66250000 | 0.57% |
| >>> | 2025-06-09 | 599.72 | 601.25 | 598.49 | 599.68 | 53020000 | 0.09% |
| >>> | 2025-06-06 | 598.66 | 600.83 | 596.86 | 599.14 | 66590000 | 1.03% |
| >>> | 2025-06-05 | 597.63 | 599.00 | 591.05 | 593.05 | 92440000 | -0.48% |
| >>> | 2025-06-04 | 596.96 | 597.95 | 595.49 | 595.93 | 57310000 | -0.03% |
| >>> | 2025-06-03 | 592.34 | 597.08 | 591.85 | 596.09 | 63610000 | 0.57% |
| >>> | 2025-06-02 | 587.76 | 592.79 | 585.06 | 592.71 | 61630000 | 0.56% |
| >>> | 2025-05-30 | 588.93 | 591.13 | 583.24 | 589.39 | 90600000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice