Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	735.05	736.13	729.75	731.58	51,842,524	-2.25(-0.31%)
May 06, 2026	728.16	734.59	727.82	733.83	53,263,432	+10.06(+1.39%)
May 05, 2026	721.77	725.04	721.49	723.77	36,908,412	+5.76(+0.80%)
May 04, 2026	720.07	722.12	715.00	718.01	51,920,572	-2.64(-0.37%)
May 01, 2026	721.25	724.87	720.47	720.65	43,349,216	+1.99(+0.28%)
Apr 30, 2026	714.63	719.79	710.45	718.66	67,197,128	+7.08(+0.99%)
Apr 29, 2026	711.00	712.20	708.37	711.58	41,394,188	-0.11(-0.02%)
Apr 28, 2026	711.82	712.88	709.25	711.69	43,096,992	-3.48(-0.49%)
Apr 27, 2026	713.17	715.63	712.29	715.17	33,100,628	+1.23(+0.17%)
Apr 24, 2026	710.75	714.47	709.01	713.94	45,230,576	+5.49(+0.77%)
Apr 23, 2026	709.50	712.36	702.28	708.45	56,126,616	-2.76(-0.39%)
Apr 22, 2026	709.15	711.45	708.22	711.21	42,498,368	+7.13(+1.01%)
Apr 21, 2026	710.28	711.27	702.64	704.08	58,615,812	-4.64(-0.65%)
Apr 20, 2026	708.78	709.91	706.14	708.72	43,508,796	-1.42(-0.20%)
Apr 17, 2026	706.14	712.39	705.76	710.14	70,661,928	+8.48(+1.21%)
Apr 16, 2026	701.06	702.78	698.53	701.66	49,944,556	+1.72(+0.25%)
Apr 15, 2026	695.26	700.28	694.20	699.94	58,211,912	+5.48(+0.79%)
Apr 14, 2026	687.69	694.58	687.66	694.46	63,352,192	+8.36(+1.22%)
Apr 13, 2026	677.41	686.30	676.58	686.10	54,310,848	+6.64(+0.98%)
Apr 10, 2026	681.32	682.03	678.45	679.46	43,029,096	-0.45(-0.07%)
Apr 09, 2026	674.84	681.16	673.77	679.91	57,095,264	+3.90(+0.58%)
Apr 08, 2026	676.39	677.08	671.46	676.01	93,734,912	+16.79(+2.55%)
Apr 07, 2026	656.65	659.61	651.06	659.22	68,833,920	+0.29(+0.04%)
Apr 06, 2026	655.86	659.72	655.52	658.93	39,174,800	+3.10(+0.47%)
Apr 02, 2026	646.42	658.20	645.11	655.83	68,358,712	+0.59(+0.09%)
Apr 01, 2026	653.90	658.52	653.00	655.24	97,806,512	+4.90(+0.75%)
Mar 31, 2026	638.94	651.54	637.98	650.34	152,512,784	+18.37(+2.91%)
Mar 30, 2026	640.11	640.34	629.28	631.97	99,704,144	-2.12(-0.33%)
Mar 27, 2026	642.50	642.66	633.11	634.09	103,760,896	-11.00(-1.71%)
Mar 26, 2026	652.06	654.85	644.82	645.09	96,453,520	-11.73(-1.79%)
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	-9.43(-1.43%)
Mar 19, 2026	655.18	661.17	653.39	658.00	111,715,280	-1.63(-0.25%)
Mar 18, 2026	666.54	667.90	659.39	659.63	82,488,544	-9.33(-1.40%)
Mar 17, 2026	670.56	672.60	667.88	668.96	87,338,528	+1.75(+0.26%)
Mar 16, 2026	666.56	670.24	665.30	667.21	82,257,744	+6.72(+1.02%)
Mar 13, 2026	667.45	670.50	659.56	660.49	97,537,496	-3.76(-0.57%)
Mar 12, 2026	669.33	669.82	664.06	664.25	109,129,328	-10.24(-1.52%)
Mar 11, 2026	675.74	678.23	671.51	674.49	68,446,688	-0.85(-0.13%)
Mar 10, 2026	675.87	681.50	672.92	675.34	81,684,984	-1.09(-0.16%)
Mar 09, 2026	664.58	678.07	660.59	676.42	102,862,008	+5.87(+0.88%)
Mar 06, 2026	671.58	674.27	667.94	670.55	100,992,168	-8.90(-1.31%)
Mar 05, 2026	680.22	683.66	673.77	679.45	106,559,776	-3.81(-0.56%)
Mar 04, 2026	679.77	685.22	677.77	683.26	79,261,640	+4.79(+0.71%)
Mar 03, 2026	673.22	680.75	667.84	678.48	105,023,840	-6.03(-0.88%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices