SPY(SPY)
SPY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/18/2026 | $739.83 | $741.42 | $733.39 | $738.65 | 47.64M |
| 5/15/2026 | $741.79 | $743.46 | $737.96 | $739.17 | 60.41M |
| 5/14/2026 | $743.65 | $749.53 | $743.56 | $748.17 | 45.31M |
| 5/13/2026 | $738.47 | $743.91 | $735.47 | $742.31 | 44.20M |
| 5/12/2026 | $736.89 | $738.84 | $731.83 | $738.18 | 54.19M |
| 5/11/2026 | $736.45 | $740.79 | $736.45 | $739.30 | 44.02M |
| 5/8/2026 | $734.93 | $738.08 | $734.57 | $737.62 | 47.23M |
| 5/7/2026 | $735.05 | $736.13 | $729.75 | $731.58 | 51.72M |
| 5/6/2026 | $728.16 | $734.59 | $727.82 | $733.83 | 53.29M |
| 5/5/2026 | $721.77 | $725.04 | $721.49 | $723.77 | 36.93M |
| 5/4/2026 | $720.07 | $722.12 | $714.99 | $718.01 | 51.95M |
| 5/1/2026 | $721.25 | $724.87 | $720.47 | $720.65 | 43.05M |
| 4/30/2026 | $714.63 | $719.79 | $710.45 | $718.66 | 67.24M |
| 4/29/2026 | $711.00 | $712.20 | $708.37 | $711.58 | 41.86M |
| 4/28/2026 | $711.82 | $712.88 | $709.25 | $711.69 | 43.12M |
| 4/27/2026 | $713.17 | $715.63 | $712.30 | $715.17 | 33.14M |
| 4/24/2026 | $710.75 | $714.47 | $709.01 | $713.94 | 45.18M |
| 4/23/2026 | $709.50 | $712.36 | $702.28 | $708.45 | 56.17M |
| 4/22/2026 | $709.15 | $711.45 | $708.22 | $711.21 | 42.52M |
| 4/21/2026 | $710.28 | $711.28 | $702.64 | $704.08 | 58.94M |
| 4/20/2026 | $708.78 | $709.91 | $706.14 | $708.72 | 43.55M |
| 4/17/2026 | $706.14 | $712.39 | $705.76 | $710.14 | 70.66M |
| 4/16/2026 | $701.06 | $702.78 | $698.53 | $701.66 | 49.97M |
| 4/15/2026 | $695.26 | $700.28 | $694.20 | $699.94 | 58.24M |
| 4/14/2026 | $687.69 | $694.58 | $687.66 | $694.46 | 63.48M |
| 4/13/2026 | $677.41 | $686.30 | $676.58 | $686.10 | 54.19M |
| 4/10/2026 | $681.32 | $682.03 | $678.45 | $679.46 | 42.25M |
| 4/9/2026 | $674.84 | $681.16 | $673.77 | $679.91 | 57.13M |
| 4/8/2026 | $676.39 | $677.08 | $671.46 | $676.01 | 93.61M |
| 4/7/2026 | $656.65 | $659.61 | $651.06 | $659.22 | 69.98M |
| 4/6/2026 | $655.86 | $659.72 | $655.52 | $658.93 | 39.11M |
| 4/2/2026 | $646.42 | $658.20 | $645.11 | $655.83 | 68.36M |
| 4/1/2026 | $653.90 | $658.52 | $653.00 | $655.24 | 97.84M |
| 3/31/2026 | $638.94 | $651.54 | $637.98 | $650.34 | 152.53M |
| 3/30/2026 | $640.11 | $640.37 | $629.28 | $631.97 | 99.28M |
| 3/27/2026 | $642.50 | $642.66 | $633.11 | $634.09 | 103.65M |
| 3/26/2026 | $652.06 | $654.85 | $644.82 | $645.09 | 96.49M |
| 3/25/2026 | $658.67 | $660.89 | $654.24 | $656.82 | 90.65M |
| 3/24/2026 | $651.32 | $657.03 | $649.88 | $653.18 | 96.46M |
| 3/23/2026 | $658.07 | $662.62 | $653.94 | $655.38 | 134.80M |
| 3/20/2026 | $656.51 | $656.69 | $644.72 | $648.57 | 163.62M |
| 3/19/2026 | $656.97 | $662.98 | $655.17 | $659.80 | 111.27M |
| 3/18/2026 | $668.36 | $669.72 | $661.19 | $661.43 | 82.06M |
| 3/17/2026 | $672.39 | $674.44 | $669.70 | $670.79 | 87.13M |
| 3/16/2026 | $668.38 | $672.07 | $667.12 | $669.03 | 82.02M |
| 3/13/2026 | $669.27 | $672.34 | $661.36 | $662.29 | 97.20M |
| 3/12/2026 | $671.16 | $671.65 | $665.87 | $666.06 | 108.88M |
| 3/11/2026 | $677.58 | $680.08 | $673.34 | $676.33 | 68.44M |
| 3/10/2026 | $677.72 | $683.36 | $674.76 | $677.18 | 81.51M |
| 3/9/2026 | $666.39 | $679.92 | $662.39 | $678.27 | 102.67M |
| 3/6/2026 | $673.41 | $676.11 | $669.76 | $672.38 | 100.69M |
| 3/5/2026 | $682.08 | $685.53 | $675.61 | $681.31 | 106.61M |
| 3/4/2026 | $681.63 | $687.09 | $679.62 | $685.13 | 79.18M |
| 3/3/2026 | $675.06 | $682.61 | $669.66 | $680.33 | 105.00M |
| 3/2/2026 | $678.70 | $688.62 | $678.02 | $686.38 | 87.48M |
| 2/27/2026 | $683.09 | $686.86 | $681.64 | $685.99 | 83.31M |
| 2/26/2026 | $693.28 | $693.30 | $684.35 | $689.30 | 71.67M |
| 2/25/2026 | $690.18 | $693.68 | $690.10 | $693.15 | 56.37M |
| 2/24/2026 | $681.90 | $688.35 | $680.00 | $687.35 | 73.80M |
| 2/23/2026 | $687.83 | $690.00 | $680.37 | $682.39 | 90.56M |
| 2/20/2026 | $682.32 | $690.06 | $681.73 | $689.43 | 100.03M |
| 2/19/2026 | $683.84 | $686.18 | $681.55 | $684.48 | 58.65M |
| 2/18/2026 | $684.02 | $689.15 | $682.83 | $686.29 | 73.57M |