Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 688.17 | 688.88 | 679.17 | 681.76 | 105824458 | -1.08% |
| >>> | 2025-12-11 | 685.14 | 689.25 | 682.17 | 689.17 | 86173700 | 0.23% |
| >>> | 2025-12-10 | 682.56 | 688.97 | 681.31 | 687.57 | 85671300 | 0.66% |
| >>> | 2025-12-09 | 683.15 | 685.39 | 682.59 | 683.04 | 58310100 | -0.09% |
| >>> | 2025-12-08 | 686.59 | 686.64 | 681.57 | 683.63 | 55231500 | -0.3% |
| >>> | 2025-12-05 | 685.47 | 688.39 | 684.58 | 685.69 | 79241000 | 0.19% |
| >>> | 2025-12-04 | 685.30 | 685.37 | 681.34 | 684.39 | 61970300 | 0.07% |
| >>> | 2025-12-03 | 680.57 | 684.91 | 679.69 | 683.89 | 57238500 | 0.35% |
| >>> | 2025-12-02 | 681.92 | 683.82 | 679.33 | 681.53 | 62953800 | 0.19% |
| >>> | 2025-12-01 | 678.81 | 682.99 | 678.74 | 680.27 | 61201200 | -0.46% |
| >>> | 2025-11-28 | 680.86 | 683.67 | 680.50 | 683.39 | 49212000 | 0.55% |
| >>> | 2025-11-26 | 677.63 | 681.70 | 676.72 | 679.68 | 71879600 | 0.69% |
| >>> | 2025-11-25 | 668.63 | 676.21 | 664.48 | 675.02 | 81077100 | 0.94% |
| >>> | 2025-11-24 | 662.69 | 670.06 | 661.59 | 668.73 | 80437900 | 1.47% |
| >>> | 2025-11-21 | 655.05 | 664.55 | 650.85 | 659.03 | 123956200 | 1.0% |
| >>> | 2025-11-20 | 672.91 | 675.56 | 651.89 | 652.53 | 165293500 | -1.52% |
| >>> | 2025-11-19 | 660.78 | 667.34 | 658.75 | 662.63 | 94703000 | 0.39% |
| >>> | 2025-11-18 | 662.10 | 665.12 | 655.86 | 660.08 | 114467500 | -0.84% |
| >>> | 2025-11-17 | 669.70 | 673.71 | 662.17 | 665.67 | 90456100 | -0.93% |
| >>> | 2025-11-14 | 665.38 | 675.66 | 663.27 | 671.93 | 96846700 | -0.02% |
| >>> | 2025-11-13 | 680.50 | 680.86 | 670.52 | 672.04 | 103457800 | -1.66% |
| >>> | 2025-11-12 | 684.79 | 684.96 | 680.95 | 683.38 | 62312500 | 0.06% |
| >>> | 2025-11-11 | 679.95 | 683.57 | 678.73 | 683.00 | 58953400 | 0.23% |
| >>> | 2025-11-10 | 677.24 | 682.18 | 675.03 | 681.44 | 75842900 | 1.56% |
| >>> | 2025-11-07 | 667.91 | 671.08 | 661.21 | 670.97 | 100592400 | 0.1% |
| >>> | 2025-11-06 | 676.47 | 677.38 | 668.72 | 670.31 | 85035300 | -1.07% |
| >>> | 2025-11-05 | 674.98 | 680.86 | 674.17 | 677.58 | 74402400 | 0.35% |
| >>> | 2025-11-04 | 676.11 | 679.96 | 674.58 | 675.24 | 78427000 | -1.19% |
| >>> | 2025-11-03 | 685.67 | 685.80 | 679.94 | 683.34 | 57315000 | 0.19% |
| >>> | 2025-10-31 | 685.04 | 685.08 | 679.24 | 682.06 | 87164100 | 0.33% |
| >>> | 2025-10-30 | 683.90 | 685.94 | 679.83 | 679.83 | 76335800 | -1.1% |
| >>> | 2025-10-29 | 688.72 | 689.70 | 682.87 | 687.39 | 85657100 | 0.05% |
| >>> | 2025-10-28 | 687.05 | 688.91 | 684.83 | 687.06 | 61738100 | 0.27% |
| >>> | 2025-10-27 | 682.73 | 685.54 | 682.12 | 685.24 | 63339800 | 1.18% |
| >>> | 2025-10-24 | 676.46 | 678.47 | 675.65 | 677.25 | 74356500 | 0.82% |
| >>> | 2025-10-23 | 668.12 | 672.71 | 667.80 | 671.76 | 65604500 | 0.59% |
| >>> | 2025-10-22 | 672.00 | 672.00 | 663.30 | 667.80 | 80564000 | -0.52% |
| >>> | 2025-10-21 | 671.44 | 672.99 | 669.98 | 671.29 | 56249000 | -0.0% |
| >>> | 2025-10-20 | 667.32 | 672.21 | 667.27 | 671.30 | 60493400 | 1.04% |
| >>> | 2025-10-17 | 659.50 | 665.76 | 658.14 | 664.39 | 96500900 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice