Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 773.24 | 773.25 | 760.64 | 763.25 | 64035200.0 | -1.11% |
| >>> | 2026-10-15 | 766.25 | 772.87 | 764.43 | 771.79 | 43261600.0 | 0.28% |
| >>> | 2026-10-14 | 774.92 | 776.35 | 766.71 | 769.60 | 55715400.0 | -1.08% |
| >>> | 2026-10-13 | 777.34 | 778.75 | 775.95 | 778.01 | 25848000.0 | -0.01% |
| >>> | 2026-10-12 | 778.78 | 779.40 | 777.05 | 778.10 | 18685000.0 | -0.06% |
| >>> | 2026-10-09 | 776.24 | 779.42 | 775.14 | 778.57 | 22624500.0 | 0.6% |
| >>> | 2026-10-08 | 774.86 | 777.09 | 770.44 | 773.93 | 40431100.0 | -0.42% |
| >>> | 2026-10-07 | 775.77 | 779.10 | 773.61 | 777.22 | 30989200.0 | -0.24% |
| >>> | 2026-10-06 | 778.15 | 781.62 | 777.96 | 779.09 | 36054300.0 | 0.55% |
| >>> | 2026-10-05 | 769.69 | 776.61 | 769.63 | 774.83 | 44840200.0 | 0.67% |
| >>> | 2026-10-02 | 770.58 | 772.65 | 767.15 | 769.64 | 46335300.0 | 0.74% |
| >>> | 2026-10-01 | 764.36 | 765.65 | 758.79 | 763.99 | 47708100.0 | 0.18% |
| >>> | 2026-09-30 | 766.45 | 769.41 | 762.18 | 762.63 | 62110000.0 | -0.21% |
| >>> | 2026-09-29 | 766.83 | 766.98 | 762.35 | 764.20 | 36910500.0 | -0.18% |
| >>> | 2026-09-28 | 768.35 | 769.54 | 763.72 | 765.61 | 42694500.0 | -0.74% |
| >>> | 2026-09-25 | 768.78 | 772.28 | 766.29 | 771.35 | 36666700.0 | 0.54% |
| >>> | 2026-09-24 | 764.07 | 768.95 | 763.25 | 767.18 | 43983700.0 | -0.08% |
| >>> | 2026-09-23 | 772.79 | 773.05 | 766.50 | 767.81 | 54931700.0 | -0.72% |
| >>> | 2026-09-22 | 774.03 | 775.14 | 772.57 | 773.38 | 34802300.0 | -0.02% |
| >>> | 2026-09-21 | 766.25 | 774.89 | 766.03 | 773.50 | 50484700.0 | 1.55% |
| >>> | 2026-09-18 | 761.31 | 762.00 | 757.97 | 761.69 | 65395100.0 | 0.13% |
| >>> | 2026-09-17 | 761.26 | 761.68 | 758.08 | 760.71 | 49652800.0 | 1.13% |
| >>> | 2026-09-16 | 757.62 | 759.78 | 747.74 | 752.18 | 59217700.0 | -0.44% |
| >>> | 2026-09-15 | 758.24 | 758.47 | 754.28 | 755.51 | 46195000.0 | -0.46% |
| >>> | 2026-09-14 | 757.12 | 761.63 | 756.05 | 759.00 | 43992400.0 | -0.45% |
| >>> | 2026-09-11 | 762.83 | 764.48 | 761.71 | 762.40 | 45512700.0 | 0.85% |
| >>> | 2026-09-10 | 756.15 | 758.23 | 754.77 | 755.95 | 42740400.0 | -0.6% |
| >>> | 2026-09-09 | 762.19 | 762.58 | 759.06 | 760.51 | 32812400.0 | -0.46% |
| >>> | 2026-09-08 | 767.16 | 767.79 | 763.24 | 764.06 | 44746100.0 | -0.55% |
| >>> | 2026-09-04 | 770.10 | 770.96 | 767.10 | 768.28 | 34054200.0 | -0.63% |
| >>> | 2026-09-03 | 767.90 | 774.03 | 767.45 | 773.17 | 43531600.0 | 1.05% |
| >>> | 2026-09-02 | 762.45 | 766.43 | 761.73 | 765.16 | 29566200.0 | 0.44% |
| >>> | 2026-09-01 | 762.01 | 764.67 | 759.48 | 761.78 | 41126300.0 | -0.69% |
| >>> | 2026-08-31 | 767.33 | 768.00 | 764.72 | 767.05 | 38810800.0 | -0.3% |
| >>> | 2026-08-28 | 771.76 | 775.30 | 768.31 | 769.35 | 36744300.0 | -0.23% |
| >>> | 2026-08-27 | 768.50 | 772.36 | 767.16 | 771.10 | 34557100.0 | 0.66% |
| >>> | 2026-08-26 | 764.73 | 767.35 | 763.93 | 766.08 | 28751600.0 | 0.02% |
| >>> | 2026-08-25 | 766.16 | 766.78 | 763.05 | 765.91 | 27422300.0 | 0.32% |
| >>> | 2026-08-24 | 764.78 | 765.22 | 762.08 | 763.47 | 32430900.0 | -0.29% |
| >>> | 2026-08-21 | 766.05 | 767.85 | 764.17 | 765.72 | 39188700.0 | 0.41% |
| >>> | 2026-08-20 | 765.96 | 768.15 | 762.04 | 762.60 | 45520300.0 | -0.84% |
| >>> | 2026-08-19 | 770.36 | 772.47 | 768.10 | 769.06 | 40306000.0 | 0.21% |
| >>> | 2026-08-18 | 768.70 | 769.50 | 766.92 | 767.45 | 43920900.0 | -0.68% |
| >>> | 2026-08-17 | 776.18 | 776.78 | 772.51 | 772.67 | 34356600.0 | -0.47% |
| >>> | 2026-08-14 | 778.54 | 778.80 | 775.43 | 776.34 | 31367900.0 | -0.2% |
| >>> | 2026-08-13 | 774.87 | 779.37 | 774.11 | 777.88 | 35634500.0 | 0.7% |
| >>> | 2026-08-12 | 774.71 | 774.90 | 771.28 | 772.49 | 33179100.0 | 0.25% |
| >>> | 2026-08-11 | 774.53 | 774.61 | 769.20 | 770.56 | 36740600.0 | -0.32% |
| >>> | 2026-08-10 | 772.60 | 775.05 | 771.62 | 773.03 | 39249500.0 | -0.03% |
| >>> | 2026-08-07 | 771.02 | 773.92 | 769.61 | 773.26 | 43586300.0 | 0.61% |
| >>> | 2026-08-06 | 770.21 | 771.82 | 767.46 | 768.56 | 38416900.0 | -0.16% |
| >>> | 2026-08-05 | 775.85 | 776.85 | 769.51 | 769.79 | 44689100.0 | -0.2% |
| >>> | 2026-08-04 | 760.63 | 773.41 | 760.52 | 771.33 | 69154800.0 | 1.8% |
| >>> | 2026-08-03 | 749.44 | 758.58 | 748.80 | 757.67 | 59927500.0 | 1.42% |
| >>> | 2026-07-31 | 744.68 | 748.90 | 737.68 | 747.03 | 62339900.0 | 0.72% |
| >>> | 2026-07-30 | 736.05 | 742.45 | 734.59 | 741.69 | 66811300.0 | 1.68% |
| >>> | 2026-07-29 | 739.97 | 742.68 | 729.10 | 729.46 | 70697200.0 | -1.54% |
| >>> | 2026-07-28 | 739.19 | 742.79 | 735.98 | 740.86 | 47322200.0 | 0.24% |
| >>> | 2026-07-27 | 744.91 | 745.53 | 735.87 | 739.09 | 41461200.0 | 0.02% |
| >>> | 2026-07-24 | 738.51 | 743.72 | 737.29 | 738.93 | 44782000.0 | 0.1% |
| >>> | 2026-07-23 | 739.37 | 742.56 | 735.21 | 738.18 | 55437300.0 | -1.23% |
| >>> | 2026-07-22 | 746.62 | 750.02 | 746.37 | 747.41 | 32836200.0 | -0.12% |
| >>> | 2026-07-21 | 746.29 | 749.04 | 744.18 | 748.28 | 34324300.0 | 0.83% |
| >>> | 2026-07-20 | 747.06 | 748.73 | 741.51 | 742.09 | 50422300.0 | -0.16% |
| >>> | 2026-07-17 | 742.08 | 747.29 | 740.80 | 743.29 | 62651000.0 | -0.99% |
| >>> | 2026-07-16 | 752.76 | 754.57 | 747.88 | 750.72 | 46409800.0 | -0.54% |
| >>> | 2026-07-15 | 754.24 | 755.58 | 750.20 | 754.81 | 43844800.0 | 0.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice