Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 766.05 | 767.85 | 764.17 | 765.72 | 39030400.0 | 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% |
| >>> | 2026-07-14 | 750.91 | 753.34 | 748.66 | 751.83 | 35143100.0 | 0.36% |
| >>> | 2026-07-13 | 752.47 | 753.91 | 748.00 | 749.17 | 44013600.0 | -0.77% |
| >>> | 2026-07-10 | 752.05 | 755.42 | 748.10 | 754.95 | 42191300.0 | 0.43% |
| >>> | 2026-07-09 | 747.35 | 751.97 | 745.59 | 751.71 | 41441700.0 | 0.85% |
| >>> | 2026-07-08 | 743.16 | 746.15 | 739.51 | 745.40 | 43767400.0 | -0.31% |
| >>> | 2026-07-07 | 750.22 | 750.96 | 745.21 | 747.71 | 43721500.0 | -0.48% |
| >>> | 2026-07-06 | 748.74 | 752.41 | 747.41 | 751.28 | 50673300.0 | 0.87% |
| >>> | 2026-07-02 | 747.40 | 751.31 | 740.03 | 744.78 | 57447800.0 | -0.13% |
| >>> | 2026-07-01 | 745.00 | 749.44 | 742.38 | 745.76 | 47100900.0 | -0.14% |
| >>> | 2026-06-30 | 741.29 | 748.02 | 740.89 | 746.77 | 55626000.0 | 0.78% |
| >>> | 2026-06-29 | 736.53 | 741.56 | 732.09 | 741.00 | 58035200.0 | 1.65% |
| >>> | 2026-06-26 | 728.95 | 736.53 | 716.58 | 728.99 | 71034000.0 | -0.72% |
| >>> | 2026-06-25 | 738.91 | 739.37 | 729.60 | 734.30 | 53934400.0 | 0.14% |
| >>> | 2026-06-24 | 735.17 | 739.95 | 730.84 | 733.24 | 57439500.0 | -0.05% |
| >>> | 2026-06-23 | 733.81 | 739.63 | 732.30 | 733.58 | 66846800.0 | -1.45% |
| >>> | 2026-06-22 | 747.70 | 750.18 | 743.13 | 744.39 | 46628100.0 | -0.31% |
| >>> | 2026-06-18 | 747.76 | 748.23 | 743.86 | 746.74 | 80875700.0 | 1.04% |
| >>> | 2026-06-17 | 749.36 | 750.22 | 737.32 | 739.06 | 85945200.0 | -1.25% |
| >>> | 2026-06-16 | 752.61 | 753.50 | 747.95 | 748.40 | 67093100.0 | -0.6% |
| >>> | 2026-06-15 | 749.92 | 754.74 | 749.83 | 752.89 | 60176400.0 | 1.76% |
| >>> | 2026-06-12 | 738.81 | 742.53 | 733.14 | 739.84 | 57079500.0 | 0.54% |
| >>> | 2026-06-11 | 726.89 | 738.10 | 722.55 | 735.86 | 86330500.0 | 1.7% |
| >>> | 2026-06-10 | 731.51 | 736.48 | 723.47 | 723.57 | 60341300.0 | -1.58% |
| >>> | 2026-06-09 | 741.72 | 744.98 | 720.73 | 735.16 | 87683500.0 | -0.29% |
| >>> | 2026-06-08 | 741.45 | 743.42 | 736.29 | 737.32 | 49319100.0 | -0.03% |
| >>> | 2026-06-05 | 752.31 | 752.82 | 735.53 | 737.55 | 93989400.0 | -2.58% |
| >>> | 2026-06-04 | 752.10 | 758.31 | 751.47 | 757.09 | 49923000.0 | 0.38% |
| >>> | 2026-06-03 | 758.15 | 758.80 | 753.57 | 754.24 | 51402500.0 | -0.7% |
| >>> | 2026-06-02 | 757.03 | 760.40 | 756.75 | 759.57 | 31581900.0 | 0.14% |
| >>> | 2026-06-01 | 755.36 | 760.28 | 754.69 | 758.54 | 43634900.0 | 0.27% |
| >>> | 2026-05-29 | 755.90 | 758.08 | 754.69 | 756.48 | 55075700.0 | 0.25% |
| >>> | 2026-05-28 | 750.25 | 755.15 | 749.23 | 754.60 | 41562600.0 | 0.55% |
| >>> | 2026-05-27 | 750.88 | 751.38 | 748.22 | 750.46 | 42106300.0 | -0.02% |
| >>> | 2026-05-26 | 750.01 | 752.13 | 748.37 | 750.59 | 41123600.0 | 0.66% |
| >>> | 2026-05-22 | 746.24 | 748.94 | 744.48 | 745.64 | 41762000.0 | 0.39% |
| >>> | 2026-05-21 | 738.64 | 744.87 | 737.03 | 742.72 | 43332200.0 | 0.2% |
| >>> | 2026-05-20 | 735.71 | 741.87 | 733.89 | 741.25 | 45768000.0 | 1.02% |
| >>> | 2026-05-19 | 734.78 | 737.65 | 731.53 | 733.73 | 54255900.0 | -0.67% |
| >>> | 2026-05-18 | 739.83 | 741.42 | 733.39 | 738.65 | 47843900.0 | -0.07% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice