• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    SPDR S&P 500 ETF Trust (NY:SPY)

    645.09 -11.73 (-1.79%)
    Official Closing Price Updated: 4:10 PM EDT, Mar 26, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 25, 2026 658.67 660.89 654.24 656.82 90,576,760 +3.64(+0.56%)
    Mar 24, 2026 651.32 657.03 649.88 653.18 96,597,376 -2.20(-0.34%)
    Mar 23, 2026 658.07 662.62 653.94 655.38 134,736,048 +6.81(+1.05%)
    Mar 20, 2026 656.51 656.69 644.72 648.57 165,607,872 -11.23(-1.70%)
    Mar 19, 2026 656.97 662.98 655.17 659.80 111,411,016 -1.63(-0.25%)
    Mar 18, 2026 668.36 669.72 661.19 661.43 82,263,880 -9.36(-1.40%)
    Mar 17, 2026 672.39 674.44 669.70 670.79 87,100,656 +1.76(+0.26%)
    Mar 16, 2026 668.38 672.07 667.12 669.03 82,033,712 +6.74(+1.02%)
    Mar 13, 2026 669.27 672.34 661.36 662.29 97,271,848 -3.77(-0.57%)
    Mar 12, 2026 671.16 671.65 665.87 666.06 108,832,104 -10.27(-1.52%)
    Mar 11, 2026 677.58 680.08 673.34 676.33 68,260,272 -0.85(-0.13%)
    Mar 10, 2026 677.72 683.36 674.76 677.18 81,462,512 -1.09(-0.16%)
    Mar 09, 2026 666.39 679.92 662.39 678.27 102,581,856 +5.89(+0.88%)
    Mar 06, 2026 673.41 676.11 669.76 672.38 100,717,112 -8.93(-1.31%)
    Mar 05, 2026 682.08 685.53 675.61 681.31 106,269,552 -3.82(-0.56%)
    Mar 04, 2026 681.63 687.09 679.62 685.13 79,045,768 +4.80(+0.71%)
    Mar 03, 2026 675.06 682.61 669.66 680.33 104,737,800 -6.05(-0.88%)
    Mar 02, 2026 678.70 688.62 678.02 686.38 87,245,200 +0.39(+0.06%)
    Feb 27, 2026 683.09 686.86 681.64 685.99 83,308,872 -3.31(-0.48%)
    Feb 26, 2026 693.28 693.30 684.35 689.30 71,317,528 -3.85(-0.56%)
    Feb 25, 2026 690.18 693.68 690.10 693.15 56,154,048 +5.80(+0.84%)
    Feb 24, 2026 681.90 688.35 680.00 687.35 73,717,696 +4.96(+0.73%)
    Feb 23, 2026 687.83 690.00 680.37 682.39 90,422,488 -7.04(-1.02%)
    Feb 20, 2026 682.32 690.06 681.73 689.43 100,033,984 +4.95(+0.72%)
    Feb 19, 2026 683.84 686.18 681.55 684.48 58,656,396 -1.81(-0.26%)
    Feb 18, 2026 684.02 689.15 682.83 686.29 73,434,800 +3.44(+0.50%)
    Feb 17, 2026 680.14 684.94 675.78 682.85 81,244,464 +1.10(+0.16%)
    Feb 13, 2026 681.69 686.28 677.52 681.75 96,267,488 +0.48(+0.07%)
    Feb 12, 2026 694.24 695.35 680.37 681.27 118,276,480 -10.69(-1.54%)
    Feb 11, 2026 696.39 697.14 689.18 691.96 76,238,576 -0.16(-0.02%)
    Feb 10, 2026 694.95 696.54 691.66 692.12 64,943,888 -1.83(-0.26%)
    Feb 09, 2026 689.42 695.87 688.34 693.95 73,570,824 +3.33(+0.48%)
    Feb 06, 2026 681.46 692.31 680.85 690.62 89,127,568 +13.00(+1.92%)
    Feb 05, 2026 680.94 683.69 675.79 677.62 114,705,864 -8.57(-1.25%)
    Feb 04, 2026 690.35 691.45 681.76 686.19 105,040,880 -3.34(-0.48%)
    Feb 03, 2026 696.21 696.96 684.03 689.53 107,782,944 -5.88(-0.85%)
    Feb 02, 2026 689.58 696.93 69.00 695.41 79,065,184 +3.44(+0.50%)
    Jan 30, 2026 691.79 694.21 687.12 691.97 101,985,320 -2.07(-0.30%)
    Jan 29, 2026 696.39 697.06 684.83 694.04 97,339,016 -1.38(-0.20%)
    Jan 28, 2026 697.05 697.84 693.94 695.42 60,954,432 -0.07(-0.01%)
    Jan 27, 2026 694.18 696.53 693.57 695.49 55,401,360 +2.76(+0.40%)
    Jan 26, 2026 690.49 694.13 689.92 692.73 60,400,748 +3.50(+0.51%)
    Jan 23, 2026 688.15 690.96 687.16 689.23 63,644,000 +0.25(+0.04%)
    Jan 22, 2026 689.85 691.12 686.92 688.98 77,039,600 +3.58(+0.52%)
    Jan 21, 2026 679.65 688.74 678.13 685.40 127,758,208 +7.82(+1.15%)
    Jan 20, 2026 681.49 684.77 676.57 677.58 111,894,464 -14.08(-2.04%)
    Jan 16, 2026 693.66 694.25 690.10 691.66 79,518,352 -0.58(-0.08%)
    Jan 15, 2026 694.57 695.45 691.25 692.24 77,777,424 +1.88(+0.27%)
    Jan 14, 2026 691.00 691.72 686.04 690.36 94,545,184 -3.41(-0.49%)
    Jan 13, 2026 695.49 696.09 691.35 693.77 78,242,120 -1.39(-0.20%)
    Jan 12, 2026 690.68 696.09 690.63 695.16 63,879,556 +1.09(+0.16%)
    Jan 09, 2026 690.63 695.31 689.18 694.07 80,125,936 +4.56(+0.66%)
    Jan 08, 2026 688.82 690.62 687.49 689.51 63,908,008 -0.07(-0.01%)
    Jan 07, 2026 692.19 693.96 689.32 689.58 75,532,064 -2.23(-0.32%)
    Jan 06, 2026 687.93 692.32 687.78 691.81 69,675,208 +4.09(+0.59%)
    Jan 05, 2026 686.54 689.43 686.38 687.72 71,816,704 +4.55(+0.67%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.