Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 600.67 | 603.06 | 598.67 | 603.05 | 42530000 | 0.92% |
| >>> | 2025-01-17 | 596.96 | 599.36 | 595.61 | 597.58 | 58070000 | 1.0% |
| >>> | 2025-01-16 | 594.18 | 594.35 | 590.93 | 591.64 | 43320000 | -0.19% |
| >>> | 2025-01-15 | 590.33 | 593.94 | 589.20 | 592.78 | 56900000 | 1.82% |
| >>> | 2025-01-14 | 584.36 | 585.00 | 578.35 | 582.19 | 48420000 | 0.14% |
| >>> | 2025-01-13 | 575.77 | 581.75 | 575.35 | 581.39 | 47910000 | 0.16% |
| >>> | 2025-01-10 | 585.88 | 585.95 | 578.55 | 580.49 | 73110000 | -1.53% |
| >>> | 2025-01-08 | 588.70 | 590.58 | 585.20 | 589.49 | 47300000 | 0.15% |
| >>> | 2025-01-07 | 597.42 | 597.75 | 586.78 | 588.63 | 60390000 | -1.13% |
| >>> | 2025-01-06 | 596.27 | 599.70 | 593.60 | 595.36 | 47680000 | 0.58% |
| >>> | 2025-01-03 | 587.53 | 592.60 | 586.43 | 591.95 | 37890000 | 1.25% |
| >>> | 2025-01-02 | 589.39 | 591.13 | 580.50 | 584.64 | 50200000 | -0.25% |
| >>> | 2024-12-31 | 589.91 | 590.64 | 584.42 | 586.08 | 57050000 | -0.36% |
| >>> | 2024-12-30 | 587.89 | 591.74 | 584.41 | 588.22 | 56580000 | -1.14% |
| >>> | 2024-12-27 | 597.54 | 597.78 | 590.76 | 595.01 | 64970000 | -1.05% |
| >>> | 2024-12-26 | 599.50 | 602.48 | 598.08 | 601.34 | 41340000 | 0.01% |
| >>> | 2024-12-24 | 596.06 | 601.34 | 595.47 | 601.30 | 33160000 | 1.11% |
| >>> | 2024-12-23 | 590.89 | 595.30 | 587.66 | 594.69 | 57640000 | 0.6% |
| >>> | 2024-12-20 | 581.77 | 595.75 | 580.91 | 591.15 | 125720000 | 0.86% |
| >>> | 2024-12-19 | 591.36 | 593.00 | 585.85 | 586.10 | 85920000 | -0.03% |
| >>> | 2024-12-18 | 603.98 | 606.41 | 585.89 | 586.28 | 108250000 | -2.98% |
| >>> | 2024-12-17 | 604.19 | 605.17 | 602.89 | 604.29 | 55770000 | -0.41% |
| >>> | 2024-12-16 | 606.00 | 607.78 | 605.21 | 606.79 | 43700000 | 0.43% |
| >>> | 2024-12-13 | 606.40 | 607.13 | 602.81 | 604.21 | 35900000 | -0.02% |
| >>> | 2024-12-12 | 606.58 | 607.16 | 604.33 | 604.33 | 31540000 | -0.52% |
| >>> | 2024-12-11 | 605.78 | 608.44 | 605.50 | 607.46 | 28680000 | 0.77% |
| >>> | 2024-12-10 | 605.37 | 605.80 | 602.13 | 602.80 | 37230000 | -0.31% |
| >>> | 2024-12-09 | 607.69 | 607.86 | 604.08 | 604.68 | 34740000 | -0.51% |
| >>> | 2024-12-06 | 607.44 | 609.07 | 607.02 | 607.81 | 31241500 | 0.19% |
| >>> | 2024-12-05 | 607.66 | 608.48 | 606.30 | 606.66 | 28762200 | -0.16% |
| >>> | 2024-12-04 | 605.63 | 607.91 | 604.95 | 607.66 | 42787600 | 0.62% |
| >>> | 2024-12-03 | 603.39 | 604.16 | 602.34 | 603.91 | 26906600 | 0.05% |
| >>> | 2024-12-02 | 602.97 | 604.32 | 602.47 | 603.63 | 31746000 | 0.18% |
| >>> | 2024-11-29 | 599.66 | 603.35 | 599.38 | 602.55 | 30177400 | 0.62% |
| >>> | 2024-11-27 | 600.46 | 600.85 | 597.28 | 598.83 | 34000200 | -0.3% |
| >>> | 2024-11-26 | 598.80 | 601.33 | 598.07 | 600.65 | 45621300 | 0.52% |
| >>> | 2024-11-25 | 599.52 | 600.86 | 595.20 | 597.53 | 42441400 | 0.34% |
| >>> | 2024-11-22 | 593.66 | 596.15 | 593.15 | 595.51 | 38226400 | 0.31% |
| >>> | 2024-11-21 | 593.40 | 595.12 | 587.45 | 593.67 | 46750300 | 0.54% |
| >>> | 2024-11-20 | 590.38 | 590.79 | 584.63 | 590.50 | 50032600 | 0.03% |
| >>> | 2024-11-19 | 584.71 | 591.04 | 584.03 | 590.30 | 49412000 | 0.37% |
| >>> | 2024-11-18 | 586.22 | 589.49 | 585.34 | 588.15 | 37084100 | 0.41% |
| >>> | 2024-11-15 | 589.72 | 590.20 | 583.86 | 585.75 | 75988800 | -1.28% |
| >>> | 2024-11-14 | 597.32 | 597.81 | 592.65 | 593.35 | 38904100 | -0.64% |
| >>> | 2024-11-13 | 597.37 | 599.23 | 594.96 | 597.19 | 47388600 | 0.05% |
| >>> | 2024-11-12 | 598.68 | 599.29 | 594.37 | 596.90 | 43006100 | -0.31% |
| >>> | 2024-11-11 | 599.81 | 600.17 | 597.00 | 598.76 | 37586800 | 0.1% |
| >>> | 2024-11-08 | 596.17 | 599.64 | 596.17 | 598.19 | 46444900 | 0.43% |
| >>> | 2024-11-07 | 593.08 | 596.65 | 593.00 | 595.61 | 47233200 | 0.77% |
| >>> | 2024-11-06 | 589.20 | 591.93 | 585.39 | 591.04 | 68182000 | 2.49% |
| >>> | 2024-11-05 | 570.74 | 576.74 | 570.52 | 576.70 | 39478300 | 1.21% |
| >>> | 2024-11-04 | 571.18 | 572.50 | 567.89 | 569.81 | 38217000 | -0.22% |
| >>> | 2024-11-01 | 571.32 | 575.55 | 570.62 | 571.04 | 45667500 | 0.42% |
| >>> | 2024-10-31 | 575.56 | 575.63 | 568.44 | 568.64 | 60182500 | -1.96% |
| >>> | 2024-10-30 | 581.29 | 583.32 | 579.29 | 580.01 | 41435800 | -0.3% |
| >>> | 2024-10-29 | 579.85 | 582.91 | 578.43 | 581.77 | 42899700 | 0.16% |
| >>> | 2024-10-28 | 582.58 | 582.71 | 580.52 | 580.83 | 30174700 | 0.31% |
| >>> | 2024-10-25 | 581.51 | 584.46 | 578.08 | 579.04 | 47268200 | -0.03% |
| >>> | 2024-10-24 | 579.98 | 580.06 | 576.57 | 579.24 | 34979900 | 0.22% |
| >>> | 2024-10-23 | 581.26 | 581.71 | 574.42 | 577.99 | 49314600 | -0.91% |
| >>> | 2024-10-22 | 581.05 | 584.50 | 580.38 | 583.32 | 34183800 | -0.05% |
| >>> | 2024-10-21 | 583.85 | 584.85 | 580.60 | 583.63 | 36439000 | -0.16% |
| >>> | 2024-10-18 | 584.07 | 585.39 | 582.58 | 584.59 | 37416800 | 0.38% |
| >>> | 2024-10-17 | 585.91 | 586.12 | 582.16 | 582.35 | 34393700 | 0.01% |
| >>> | 2024-10-16 | 579.78 | 582.83 | 578.96 | 582.30 | 30725400 | 0.43% |
| >>> | 2024-10-15 | 584.59 | 584.90 | 578.54 | 579.78 | 54203600 | -0.78% |
| >>> | 2024-10-14 | 581.22 | 585.27 | 580.73 | 584.32 | 36217200 | 0.82% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice