SPDR S&P 500 ETF Trust (SPY)

720.65
+1.99 (0.28%)
NYSE · Last Trade: May 2nd, 2:01 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR S&P 500 ETF Trust (SPY)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026721.25724.87720.47720.6543,326,832720.65
4/30/2026714.63719.79710.45718.6667,197,126718.66
4/29/2026711.00712.20708.37711.5841,394,187711.58
4/28/2026711.82712.88709.25711.6943,096,994711.69
4/27/2026713.17715.63712.29715.1733,100,629715.17
4/24/2026710.75714.47709.01713.9445,230,576713.94
4/23/2026709.50712.36702.28708.4556,126,616708.45
4/22/2026709.15711.45708.22711.2142,498,367711.21
4/21/2026710.28711.27702.64704.0858,615,812704.08
4/20/2026708.78709.91706.14708.7243,508,897708.72
4/17/2026706.14712.39705.76710.1470,661,927710.14
4/16/2026701.06702.78698.53701.6649,944,556701.66
4/15/2026695.26700.28694.20699.9458,211,912699.94
4/14/2026687.69694.58687.66694.4663,352,193694.46
4/13/2026677.41686.30676.58686.1054,311,646686.10
4/10/2026681.32682.03678.45679.4643,029,097679.46
4/09/2026674.84681.16673.77679.9157,095,264679.91
4/08/2026676.39677.08671.46676.0193,734,908676.01
4/07/2026656.65659.61651.06659.2268,834,278659.22
4/06/2026655.86659.72655.52658.9339,174,798658.93
4/02/2026646.42658.20645.11655.8368,358,714655.83
4/01/2026653.90658.52653.00655.2497,806,511655.24
3/31/2026638.94651.54637.98650.34152,512,781650.34
3/30/2026640.11640.34629.28631.9799,704,144631.97
3/27/2026642.50642.66633.11634.09103,760,897634.09
3/26/2026652.06654.85644.82645.0996,455,418645.09
3/25/2026658.67660.89654.24656.8290,576,762656.82
3/24/2026651.32657.03649.88653.1896,597,375653.18
3/23/2026658.07662.62653.94655.38134,736,080655.38
3/20/2026656.51656.69644.72648.57165,607,871648.57
3/19/2026656.97662.98655.17659.80111,411,019658.00
3/18/2026668.36669.72661.19661.4382,263,883659.63
3/17/2026672.39674.44669.70670.7987,100,655668.96
3/16/2026668.38672.07667.12669.0382,033,711667.21
3/13/2026669.27672.34661.36662.2997,271,846660.49
3/12/2026671.16671.65665.87666.06108,832,102664.25
3/11/2026677.58680.08673.34676.3368,260,274674.49
3/10/2026677.72683.36674.76677.1881,462,519675.34
3/09/2026666.39679.92662.39678.27102,581,858676.42
3/06/2026673.41676.11669.76672.38100,717,115670.55
3/05/2026682.08685.53675.61681.31106,269,652679.45
3/04/2026681.63687.09679.62685.1379,045,765683.26
3/03/2026675.06682.61669.66680.33104,737,797678.48
3/02/2026678.70688.62678.02686.3887,245,201684.51
2/27/2026683.09686.86681.64685.9983,308,869684.12
2/26/2026693.28693.30684.35689.3071,317,529687.42
2/25/2026690.18693.68690.10693.1556,154,046691.26
2/24/2026681.90688.35680.00687.3573,717,697685.48
2/23/2026687.83690.00680.37682.3990,422,490680.53
2/20/2026682.32690.06681.73689.43100,033,988687.55
2/19/2026683.84686.18681.55684.4858,656,395682.62
2/18/2026684.02689.15682.83686.2973,434,797684.42
2/17/2026680.14684.94675.78682.8581,244,466680.99
2/13/2026681.69686.28677.52681.7596,267,491679.89
2/12/2026694.24695.35680.37681.27118,276,484679.41
2/11/2026696.39697.14689.18691.9676,236,717690.08
2/10/2026694.95696.54691.66692.1264,943,889690.24
2/09/2026689.42695.87688.34693.9573,570,826692.06
2/06/2026681.46692.31680.98690.6289,127,569688.74
2/05/2026680.94683.69675.79677.62114,704,031675.77
2/04/2026690.35691.45681.76686.19105,040,880684.32
2/03/2026696.21696.96684.03689.53107,782,939687.65
2/02/2026689.58696.9369.00695.4179,065,191693.52