State Street SPDR S&P 500 ETF Trust - SPY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	677.72	677.18	677.18	683.36	674.76	75.97M
March 09, 2026	666.39	678.27	678.27	679.92	662.39	100.67M
March 06, 2026	673.41	672.38	672.38	676.11	669.76	99.27M
March 05, 2026	682.08	681.31	681.31	685.53	675.61	105.23M
March 04, 2026	681.63	685.13	685.13	687.09	679.62	79.18M
March 03, 2026	675.06	680.33	680.33	682.61	669.66	103.63M
March 02, 2026	678.7	686.38	686.38	688.62	677.77	83.7M
February 27, 2026	683.09	686.17	686.17	686.55	681.65	71.53M
February 26, 2026	693.28	689.3	689.3	693.3	684.35	69.37M
February 25, 2026	690.18	693.15	693.15	693.68	690.1	54.68M
February 24, 2026	681.9	687.43	687.43	688.34	680	63.69M
February 23, 2026	687.83	682.39	682.39	690	680.37	89.85M
February 20, 2026	682.32	689.43	689.43	690.06	681.73	99.31M
February 19, 2026	683.84	684.48	684.48	686.18	681.55	57.65M
February 18, 2026	684.02	686.24	686.24	689.15	682.83	66.75M
February 17, 2026	680.14	682.85	682.85	684.94	675.78	79.95M
February 13, 2026	681.69	681.71	681.71	686.28	677.52	85.85M
February 12, 2026	694.24	681.27	681.27	695.35	680.37	116.74M
February 11, 2026	696.39	691.96	691.96	697.14	689.18	75.92M
February 10, 2026	694.95	692.12	692.12	696.54	691.66	63.9M
February 09, 2026	689.42	694.05	694.05	695.87	688.34	65.81M
February 06, 2026	681.46	690.62	690.62	692.31	680.85	84.27M
February 05, 2026	680.94	677.62	677.62	683.69	675.79	110.83M
February 04, 2026	690.35	686.1	686.1	691.45	681.76	97.6M
February 03, 2026	696.21	689.53	689.53	696.96	684.03	107.43M
February 02, 2026	689.58	695.41	695.41	696.93	689.43	72.35M
January 30, 2026	691.79	691.97	691.97	694.21	687.12	99.45M
January 29, 2026	696.39	694.34	694.34	697.06	684.83	88.06M
January 28, 2026	697.05	695.42	695.42	697.84	693.94	59.55M
January 27, 2026	694.18	695.49	695.49	696.53	693.57	54.95M
January 26, 2026	690.49	692.73	692.73	694.13	689.92	60.07M
January 23, 2026	688.15	689.23	689.23	690.96	687.16	62.28M
January 22, 2026	689.85	688.82	688.82	691.13	686.92	64.68M
January 21, 2026	679.65	685.35	685.35	688.74	678.13	118.26M
January 20, 2026	681.49	677.58	677.58	684.77	676.57	110.26M
January 16, 2026	693.66	691.66	691.66	694.25	690.1	72.06M
January 15, 2026	694.57	691.72	691.72	695.45	691.25	68.75M
January 14, 2026	691.42	690.39	690.39	691.93	686.13	85.45M
January 13, 2026	695.49	693.9	693.9	696.09	691.35	69.93M
January 12, 2026	690.68	695.16	695.16	696.09	690.63	63.13M
January 09, 2026	690.63	694.07	694.07	695.31	689.18	69.11M
January 08, 2026	688.82	689.51	689.51	690.62	687.49	60.23M
January 07, 2026	692.19	689.58	689.58	693.96	689.32	75.16M
January 06, 2026	688.03	691.99	691.99	692.32	687.78	61.98M
January 05, 2026	686.54	687.33	687.33	689.44	685.32	60.43M
January 02, 2026	685.71	683.17	683.17	686.87	679.82	88.99M
December 31, 2025	687.14	681.86	681.92	687.36	681.71	72.01M
December 30, 2025	687.45	687.01	687.01	688.56	686.58	46.71M
December 29, 2025	687.54	687.56	687.56	689.19	686.07	52.79M
December 26, 2025	690.64	690.31	690.31	691.66	689.27	41.17M
December 24, 2025	687.95	690.38	690.38	690.83	687.8	39.43M
December 23, 2025	683.92	687.96	687.96	688.2	683.87	63.71M
December 22, 2025	683.94	684.83	684.83	685.36	680.59	69.4M
December 19, 2025	676.59	680.59	680.59	681.09	676.47	102.41M
December 18, 2025	677.6	676.47	676.47	680.74	674.9	102.59M
December 17, 2025	679.89	671.4	671.4	680.44	671.2	104.63M
December 16, 2025	679.23	678.84	678.84	681.08	674.98	91.86M
December 15, 2025	685.74	680.73	680.73	685.76	679.25	87.43M
December 12, 2025	688.17	681.76	681.76	688.88	679.17	110.23M
December 11, 2025	685.14	689.17	689.17	689.25	682.17	84.19M

State Street SPDR S&P 500 ETF Trust (SPY) AMEX