SPDR S P 500 ETF Trust (SPY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 771.02 | 773.92 | 769.61 | 773.26 | +0.61% | 43,557,000 |
| 2026-08-06 | 770.21 | 771.82 | 767.46 | 768.56 | -0.16% | 38,416,900 |
| 2026-08-05 | 775.85 | 776.85 | 769.51 | 769.79 | -0.20% | 44,689,100 |
| 2026-08-04 | 760.63 | 773.41 | 760.52 | 771.33 | +1.80% | 69,154,800 |
| 2026-08-03 | 749.44 | 758.58 | 748.80 | 757.67 | +1.42% | 59,927,500 |
| 2026-07-31 | 744.68 | 748.90 | 737.68 | 747.03 | +0.72% | 62,445,900 |
| 2026-07-30 | 736.05 | 742.45 | 734.59 | 741.69 | +1.68% | 66,811,300 |
| 2026-07-29 | 739.97 | 742.68 | 729.10 | 729.46 | -1.54% | 70,697,200 |
| 2026-07-28 | 739.19 | 742.79 | 735.98 | 740.86 | +0.24% | 47,322,200 |
| 2026-07-27 | 744.91 | 745.53 | 735.87 | 739.09 | +0.02% | 41,461,200 |
| 2026-07-24 | 738.51 | 743.72 | 737.29 | 738.93 | +0.10% | 44,782,000 |
| 2026-07-23 | 739.37 | 742.56 | 735.21 | 738.18 | -1.23% | 55,437,300 |
| 2026-07-22 | 746.62 | 750.02 | 746.37 | 747.41 | -0.12% | 32,836,200 |
| 2026-07-21 | 746.29 | 749.04 | 744.18 | 748.28 | +0.83% | 34,324,300 |
| 2026-07-20 | 747.06 | 748.73 | 741.51 | 742.09 | -0.16% | 50,422,300 |
| 2026-07-17 | 742.08 | 747.29 | 740.80 | 743.29 | -0.99% | 62,651,000 |
| 2026-07-16 | 752.76 | 754.57 | 747.88 | 750.72 | -0.54% | 46,409,800 |
| 2026-07-15 | 754.24 | 755.58 | 750.20 | 754.81 | +0.40% | 43,844,800 |
| 2026-07-14 | 750.91 | 753.34 | 748.66 | 751.83 | +0.36% | 35,143,100 |
| 2026-07-13 | 752.47 | 753.91 | 748.00 | 749.17 | -0.77% | 44,013,600 |
| 2026-07-10 | 752.05 | 755.42 | 748.10 | 754.95 | +0.43% | 42,191,300 |
| 2026-07-09 | 747.35 | 751.97 | 745.59 | 751.71 | +0.85% | 41,441,700 |
| 2026-07-08 | 743.16 | 746.15 | 739.51 | 745.40 | -0.31% | 43,767,400 |
| 2026-07-07 | 750.22 | 750.96 | 745.21 | 747.71 | -0.48% | 43,721,500 |
| 2026-07-06 | 748.74 | 752.41 | 747.41 | 751.28 | +0.87% | 50,673,300 |
| 2026-07-02 | 747.40 | 751.31 | 740.03 | 744.78 | -0.13% | 57,447,800 |
| 2026-07-01 | 745.00 | 749.44 | 742.38 | 745.76 | -0.14% | 47,100,900 |
| 2026-06-30 | 741.29 | 748.02 | 740.89 | 746.77 | +0.78% | 55,626,000 |
| 2026-06-29 | 736.53 | 741.56 | 732.09 | 741.00 | +1.65% | 58,035,200 |
| 2026-06-26 | 728.95 | 736.53 | 716.58 | 728.99 | -0.72% | 71,034,000 |
| 2026-06-25 | 738.91 | 739.37 | 729.60 | 734.30 | +0.14% | 53,934,400 |
| 2026-06-24 | 735.17 | 739.95 | 730.84 | 733.24 | -0.05% | 57,439,500 |
| 2026-06-23 | 733.81 | 739.63 | 732.30 | 733.58 | -1.45% | 66,846,800 |
| 2026-06-22 | 747.70 | 750.18 | 743.13 | 744.39 | -0.31% | 46,628,100 |
| 2026-06-18 | 747.76 | 748.23 | 743.86 | 746.74 | +0.78% | 80,875,700 |
| 2026-06-17 | 751.29 | 752.15 | 739.22 | 740.96 | -1.25% | 85,945,200 |
| 2026-06-16 | 754.55 | 755.44 | 749.88 | 750.33 | -0.60% | 67,093,100 |
| 2026-06-15 | 751.85 | 756.68 | 751.76 | 754.83 | +1.76% | 60,176,400 |
| 2026-06-12 | 740.71 | 744.44 | 735.03 | 741.75 | +0.54% | 57,079,500 |
| 2026-06-11 | 728.76 | 740.00 | 724.41 | 737.76 | +1.70% | 86,330,500 |
| 2026-06-10 | 733.39 | 738.38 | 725.33 | 725.43 | -1.58% | 60,341,300 |
| 2026-06-09 | 743.63 | 746.90 | 722.59 | 737.05 | -0.29% | 87,683,500 |
| 2026-06-08 | 743.36 | 745.34 | 738.19 | 739.22 | +0.23% | 49,319,100 |
| 2026-06-05 | 752.31 | 752.82 | 735.53 | 737.55 | -2.58% | 93,989,400 |
| 2026-06-04 | 752.10 | 758.31 | 751.47 | 757.09 | +0.38% | 49,923,000 |
| 2026-06-03 | 758.15 | 758.80 | 753.57 | 754.24 | -0.70% | 51,402,500 |
| 2026-06-02 | 757.03 | 760.40 | 756.75 | 759.57 | +0.14% | 31,581,900 |
| 2026-06-01 | 755.36 | 760.28 | 754.69 | 758.54 | +0.27% | 43,634,900 |
| 2026-05-29 | 755.90 | 758.08 | 754.69 | 756.48 | +0.25% | 55,075,700 |
| 2026-05-28 | 750.25 | 755.15 | 749.23 | 754.60 | +0.55% | 41,562,600 |
| 2026-05-27 | 750.88 | 751.38 | 748.22 | 750.46 | -0.02% | 42,106,300 |
| 2026-05-26 | 750.01 | 752.13 | 748.37 | 750.59 | +0.66% | 41,123,600 |
| 2026-05-22 | 746.24 | 748.94 | 744.48 | 745.64 | +0.39% | 41,762,000 |
| 2026-05-21 | 738.64 | 744.87 | 737.03 | 742.72 | +0.20% | 43,332,200 |
| 2026-05-20 | 735.71 | 741.87 | 733.89 | 741.25 | +1.02% | 45,768,000 |
| 2026-05-19 | 734.78 | 737.65 | 731.53 | 733.73 | -0.67% | 54,255,900 |
| 2026-05-18 | 739.83 | 741.42 | 733.39 | 738.65 | -0.07% | 47,843,900 |
| 2026-05-15 | 741.79 | 743.46 | 737.96 | 739.17 | -1.20% | 60,410,800 |
| 2026-05-14 | 743.65 | 749.53 | 743.56 | 748.17 | +0.79% | 45,307,600 |
| 2026-05-13 | 738.47 | 743.91 | 735.47 | 742.31 | +0.56% | 44,200,200 |
| 2026-05-12 | 736.89 | 738.84 | 731.83 | 738.18 | -0.15% | 54,185,300 |
| 2026-05-11 | 736.45 | 740.79 | 736.45 | 739.30 | +0.23% | 44,024,000 |
| 2026-05-08 | 734.93 | 738.08 | 734.57 | 737.62 | +0.83% | 47,227,100 |
| 2026-05-07 | 735.05 | 736.13 | 729.75 | 731.58 | -0.31% | 51,724,600 |
| 2026-05-06 | 728.16 | 734.59 | 727.82 | 733.83 | +1.39% | 53,288,900 |
| 2026-05-05 | 721.77 | 725.04 | 721.49 | 723.77 | +0.80% | 36,933,200 |
| 2026-05-04 | 720.07 | 722.12 | 714.99 | 718.01 | -0.37% | 51,950,600 |
| 2026-05-01 | 721.25 | 724.87 | 720.47 | 720.65 | +0.28% | 43,049,800 |
| 2026-04-30 | 714.63 | 719.79 | 710.45 | 718.66 | +0.99% | 67,240,900 |
| 2026-04-29 | 711.00 | 712.20 | 708.37 | 711.58 | -0.02% | 41,859,200 |
| 2026-04-28 | 711.82 | 712.88 | 709.25 | 711.69 | -0.49% | 43,117,400 |
| 2026-04-27 | 713.17 | 715.63 | 712.30 | 715.17 | +0.17% | 33,135,900 |
| 2026-04-24 | 710.75 | 714.47 | 709.01 | 713.94 | +0.77% | 45,182,000 |
| 2026-04-23 | 709.50 | 712.36 | 702.28 | 708.45 | -0.39% | 56,174,000 |
| 2026-04-22 | 709.15 | 711.45 | 708.22 | 711.21 | +1.01% | 42,518,500 |
| 2026-04-21 | 710.28 | 711.28 | 702.64 | 704.08 | -0.65% | 58,941,400 |
| 2026-04-20 | 708.78 | 709.91 | 706.14 | 708.72 | -0.20% | 43,546,800 |
| 2026-04-17 | 706.14 | 712.39 | 705.76 | 710.14 | +1.21% | 70,661,900 |
| 2026-04-16 | 701.06 | 702.78 | 698.53 | 701.66 | +0.25% | 49,972,400 |
| 2026-04-15 | 695.26 | 700.28 | 694.20 | 699.94 | +0.79% | 58,240,400 |
| 2026-04-14 | 687.69 | 694.58 | 687.66 | 694.46 | +1.22% | 63,480,500 |
| 2026-04-13 | 677.41 | 686.30 | 676.58 | 686.10 | +0.98% | 54,185,800 |
| 2026-04-10 | 681.32 | 682.03 | 678.45 | 679.46 | -0.07% | 42,253,500 |
| 2026-04-09 | 674.84 | 681.16 | 673.77 | 679.91 | +0.58% | 57,134,400 |
| 2026-04-08 | 676.39 | 677.08 | 671.46 | 676.01 | +2.55% | 93,606,100 |
| 2026-04-07 | 656.65 | 659.61 | 651.06 | 659.22 | +0.04% | 69,980,400 |
| 2026-04-06 | 655.86 | 659.72 | 655.52 | 658.93 | +0.47% | 39,105,800 |
| 2026-04-02 | 646.42 | 658.20 | 645.11 | 655.83 | +0.09% | 68,358,700 |
| 2026-04-01 | 653.90 | 658.52 | 653.00 | 655.24 | +0.75% | 97,841,500 |
| 2026-03-31 | 638.94 | 651.54 | 637.98 | 650.34 | +2.91% | 152,534,100 |
| 2026-03-30 | 640.11 | 640.37 | 629.28 | 631.97 | -0.33% | 99,275,900 |
| 2026-03-27 | 642.50 | 642.66 | 633.11 | 634.09 | -1.71% | 103,649,400 |
| 2026-03-26 | 652.06 | 654.85 | 644.82 | 645.09 | -1.79% | 96,494,400 |
| 2026-03-25 | 658.67 | 660.89 | 654.24 | 656.82 | +0.56% | 90,653,800 |
| 2026-03-24 | 651.32 | 657.03 | 649.88 | 653.18 | -0.34% | 96,457,500 |
| 2026-03-23 | 658.07 | 662.62 | 653.94 | 655.38 | +1.05% | 134,802,700 |
| 2026-03-20 | 656.51 | 656.69 | 644.72 | 648.57 | -1.70% | 163,617,500 |
| 2026-03-19 | 656.97 | 662.98 | 655.17 | 659.80 | -0.25% | 111,272,500 |
| 2026-03-18 | 668.36 | 669.72 | 661.19 | 661.43 | -1.40% | 82,062,600 |
| 2026-03-17 | 672.39 | 674.44 | 669.70 | 670.79 | +0.26% | 87,128,000 |
| 2026-03-16 | 668.38 | 672.07 | 667.12 | 669.03 | +1.02% | 82,023,100 |
| 2026-03-13 | 669.27 | 672.34 | 661.36 | 662.29 | -0.57% | 97,200,200 |
| 2026-03-12 | 671.16 | 671.65 | 665.87 | 666.06 | -1.52% | 108,882,200 |
| 2026-03-11 | 677.58 | 680.08 | 673.34 | 676.33 | -0.13% | 68,441,700 |
| 2026-03-10 | 677.72 | 683.36 | 674.76 | 677.18 | -0.16% | 81,505,300 |
| 2026-03-09 | 666.39 | 679.92 | 662.39 | 678.27 | +0.88% | 102,667,700 |
| 2026-03-06 | 673.41 | 676.11 | 669.76 | 672.38 | -1.31% | 100,687,000 |
| 2026-03-05 | 682.08 | 685.53 | 675.61 | 681.31 | -0.56% | 106,606,500 |
| 2026-03-04 | 681.63 | 687.09 | 679.62 | 685.13 | +0.71% | 79,182,200 |
| 2026-03-03 | 675.06 | 682.61 | 669.66 | 680.33 | -0.88% | 105,003,100 |
| 2026-03-02 | 678.70 | 688.62 | 678.02 | 686.38 | +0.06% | 87,477,200 |
| 2026-02-27 | 683.09 | 686.86 | 681.64 | 685.99 | -0.48% | 83,308,900 |
| 2026-02-26 | 693.28 | 693.30 | 684.35 | 689.30 | -0.56% | 71,671,000 |
| 2026-02-25 | 690.18 | 693.68 | 690.10 | 693.15 | +0.84% | 56,369,500 |
| 2026-02-24 | 681.90 | 688.35 | 680.00 | 687.35 | +0.73% | 73,798,700 |
| 2026-02-23 | 687.83 | 690.00 | 680.37 | 682.39 | -1.02% | 90,558,100 |
| 2026-02-20 | 682.32 | 690.06 | 681.73 | 689.43 | +0.72% | 100,034,000 |
| 2026-02-19 | 683.84 | 686.18 | 681.55 | 684.48 | -0.26% | 58,649,400 |
| 2026-02-18 | 684.02 | 689.15 | 682.83 | 686.29 | +0.50% | 73,570,300 |
| 2026-02-17 | 680.14 | 684.94 | 675.78 | 682.85 | +0.16% | 81,354,700 |
| 2026-02-13 | 681.69 | 686.28 | 677.52 | 681.75 | +0.07% | 96,267,500 |
| 2026-02-12 | 694.24 | 695.35 | 680.37 | 681.27 | -1.54% | 118,829,000 |
| 2026-02-11 | 696.39 | 697.14 | 689.18 | 691.96 | -0.02% | 76,353,900 |
| 2026-02-10 | 694.95 | 696.54 | 691.66 | 692.12 | -0.26% | 65,185,700 |
| 2026-02-09 | 689.42 | 695.87 | 688.34 | 693.95 | +0.48% | 73,885,200 |
| 2026-02-06 | 681.46 | 692.31 | 680.85 | 690.62 | +1.92% | 89,127,600 |
| 2026-02-05 | 680.94 | 683.69 | 675.79 | 677.62 | -1.25% | 113,610,800 |
| 2026-02-04 | 690.35 | 691.45 | 681.76 | 686.19 | -0.48% | 105,204,600 |
| 2026-02-03 | 696.21 | 696.96 | 684.03 | 689.53 | -0.85% | 107,904,600 |
| 2026-02-02 | 689.58 | 696.93 | 689.42 | 695.41 | +0.50% | 79,286,500 |
| 2026-01-30 | 691.79 | 694.21 | 687.12 | 691.97 | -0.30% | 101,835,100 |
| 2026-01-29 | 696.39 | 697.06 | 684.83 | 694.04 | -0.20% | 97,486,200 |
| 2026-01-28 | 697.05 | 697.84 | 693.94 | 695.42 | -0.01% | 61,172,200 |
| 2026-01-27 | 694.18 | 696.53 | 693.57 | 695.49 | +0.40% | 55,506,100 |
| 2026-01-26 | 690.49 | 694.13 | 689.92 | 692.73 | +0.51% | 60,473,800 |
| 2026-01-23 | 688.15 | 690.96 | 687.16 | 689.23 | +0.04% | 63,059,600 |
| 2026-01-22 | 689.85 | 691.13 | 686.92 | 688.98 | +0.52% | 77,112,200 |
| 2026-01-21 | 679.65 | 688.74 | 678.13 | 685.40 | +1.15% | 127,844,500 |
| 2026-01-20 | 681.49 | 684.77 | 676.57 | 677.58 | -2.04% | 111,623,300 |
| 2026-01-16 | 693.66 | 694.25 | 690.10 | 691.66 | -0.08% | 79,289,200 |
| 2026-01-15 | 694.57 | 695.45 | 691.25 | 692.24 | +0.27% | 77,862,000 |
| 2026-01-14 | 691.00 | 691.72 | 686.04 | 690.36 | -0.49% | 94,676,700 |
| 2026-01-13 | 695.49 | 696.09 | 691.35 | 693.77 | -0.20% | 78,309,700 |
| 2026-01-12 | 690.68 | 696.09 | 690.63 | 695.16 | +0.16% | 63,976,000 |
| 2026-01-09 | 690.63 | 695.31 | 689.18 | 694.07 | +0.66% | 80,125,500 |
| 2026-01-08 | 688.82 | 690.62 | 687.49 | 689.51 | -0.01% | 64,019,200 |
| 2026-01-07 | 692.19 | 693.96 | 689.32 | 689.58 | -0.32% | 75,588,300 |
| 2026-01-06 | 687.93 | 692.32 | 687.78 | 691.81 | +0.59% | 69,273,800 |
| 2026-01-05 | 686.54 | 689.43 | 686.38 | 687.72 | +0.67% | 71,927,200 |
| 2026-01-02 | 685.71 | 686.87 | 679.82 | 683.17 | +0.18% | 89,377,200 |
| 2025-12-31 | 687.14 | 687.36 | 681.71 | 681.92 | -0.74% | 74,144,800 |
| 2025-12-30 | 687.45 | 688.56 | 686.58 | 687.01 | -0.12% | 47,160,700 |
| 2025-12-29 | 687.54 | 689.20 | 686.07 | 687.85 | -0.36% | 62,559,500 |
| 2025-12-26 | 690.64 | 691.66 | 689.27 | 690.31 | -0.01% | 41,613,300 |
| 2025-12-24 | 687.95 | 690.83 | 687.80 | 690.38 | +0.35% | 39,445,600 |
| 2025-12-23 | 683.92 | 688.20 | 683.87 | 687.96 | +0.46% | 64,840,000 |
| 2025-12-22 | 683.94 | 685.36 | 680.59 | 684.83 | +0.62% | 69,556,700 |
| 2025-12-19 | 676.59 | 681.09 | 676.47 | 680.59 | +0.61% | 103,599,500 |
| 2025-12-18 | 677.60 | 680.74 | 674.90 | 676.47 | +0.76% | 108,650,100 |
| 2025-12-17 | 679.89 | 680.44 | 671.20 | 671.40 | -1.10% | 110,625,200 |
| 2025-12-16 | 679.23 | 681.08 | 674.98 | 678.87 | -0.27% | 122,030,600 |
| 2025-12-15 | 685.74 | 685.76 | 679.25 | 680.73 | -0.15% | 90,811,000 |
| 2025-12-12 | 688.17 | 688.88 | 679.17 | 681.76 | -1.08% | 113,160,300 |
| 2025-12-11 | 685.14 | 689.25 | 682.17 | 689.17 | +0.23% | 86,173,700 |
| 2025-12-10 | 682.56 | 688.97 | 681.31 | 687.57 | +0.66% | 85,671,300 |
| 2025-12-09 | 683.15 | 685.39 | 682.59 | 683.04 | -0.09% | 58,310,100 |
| 2025-12-08 | 686.59 | 686.64 | 681.57 | 683.63 | -0.30% | 55,231,500 |
| 2025-12-05 | 685.47 | 688.39 | 684.58 | 685.69 | +0.19% | 79,241,000 |
| 2025-12-04 | 685.30 | 685.37 | 681.34 | 684.39 | +0.07% | 61,970,300 |
| 2025-12-03 | 680.57 | 684.91 | 679.69 | 683.89 | +0.35% | 57,238,500 |
| 2025-12-02 | 681.92 | 683.82 | 679.33 | 681.53 | +0.19% | 62,953,800 |
| 2025-12-01 | 678.81 | 682.99 | 678.74 | 680.27 | -0.46% | 61,201,200 |
| 2025-11-28 | 680.86 | 683.67 | 680.50 | 683.39 | +0.55% | 49,212,000 |
| 2025-11-26 | 677.63 | 681.70 | 676.72 | 679.68 | +0.69% | 71,879,600 |
| 2025-11-25 | 668.63 | 676.21 | 664.48 | 675.02 | +0.94% | 81,077,100 |
| 2025-11-24 | 662.69 | 670.06 | 661.59 | 668.73 | +1.47% | 80,437,900 |
| 2025-11-21 | 655.05 | 664.55 | 650.85 | 659.03 | +1.00% | 123,956,200 |
| 2025-11-20 | 672.91 | 675.56 | 651.89 | 652.53 | -1.52% | 165,293,500 |
| 2025-11-19 | 660.78 | 667.34 | 658.75 | 662.63 | +0.39% | 94,703,000 |
| 2025-11-18 | 662.10 | 665.12 | 655.86 | 660.08 | -0.84% | 114,467,500 |
| 2025-11-17 | 669.70 | 673.71 | 662.17 | 665.67 | -0.93% | 90,456,100 |
| 2025-11-14 | 665.38 | 675.66 | 663.27 | 671.93 | -0.02% | 96,846,700 |
| 2025-11-13 | 680.50 | 680.86 | 670.52 | 672.04 | -1.66% | 103,457,800 |
| 2025-11-12 | 684.79 | 684.96 | 680.95 | 683.38 | +0.06% | 62,312,500 |
| 2025-11-11 | 679.95 | 683.57 | 678.73 | 683.00 | +0.23% | 58,953,400 |
| 2025-11-10 | 677.24 | 682.18 | 675.03 | 681.44 | +1.56% | 75,842,900 |
| 2025-11-07 | 667.91 | 671.08 | 661.21 | 670.97 | +0.10% | 100,592,400 |
| 2025-11-06 | 676.47 | 677.38 | 668.72 | 670.31 | -1.07% | 85,035,300 |
| 2025-11-05 | 674.98 | 680.86 | 674.17 | 677.58 | +0.35% | 74,402,400 |
| 2025-11-04 | 676.11 | 679.96 | 674.58 | 675.24 | -1.19% | 78,427,000 |
| 2025-11-03 | 685.67 | 685.80 | 679.94 | 683.34 | +0.19% | 57,315,000 |
| 2025-10-31 | 685.04 | 685.08 | 679.24 | 682.06 | +0.33% | 87,164,100 |
| 2025-10-30 | 683.90 | 685.94 | 679.83 | 679.83 | -1.10% | 76,335,800 |
| 2025-10-29 | 688.72 | 689.70 | 682.87 | 687.39 | +0.05% | 85,657,100 |
| 2025-10-28 | 687.05 | 688.91 | 684.83 | 687.06 | +0.27% | 61,738,100 |
| 2025-10-27 | 682.73 | 685.54 | 682.12 | 685.24 | +1.18% | 63,339,800 |
| 2025-10-24 | 676.46 | 678.47 | 675.65 | 677.25 | +0.82% | 74,356,500 |
| 2025-10-23 | 668.12 | 672.71 | 667.80 | 671.76 | +0.59% | 65,604,500 |
| 2025-10-22 | 672.00 | 672.00 | 663.30 | 667.80 | -0.52% | 80,564,000 |
| 2025-10-21 | 671.44 | 672.99 | 669.98 | 671.29 | -0.00% | 56,249,000 |
| 2025-10-20 | 667.32 | 672.21 | 667.27 | 671.30 | +1.04% | 60,493,400 |
| 2025-10-17 | 659.50 | 665.76 | 658.14 | 664.39 | +0.57% | 96,500,900 |
| 2025-10-16 | 666.82 | 668.71 | 657.11 | 660.64 | -0.68% | 110,563,300 |
| 2025-10-15 | 666.82 | 670.23 | 658.93 | 665.17 | +0.44% | 81,702,600 |
| 2025-10-14 | 657.17 | 665.83 | 653.17 | 662.23 | -0.12% | 88,779,600 |
| 2025-10-13 | 660.65 | 665.13 | 659.77 | 663.04 | +1.53% | 79,560,500 |
| 2025-10-10 | 672.13 | 673.95 | 652.84 | 653.02 | -2.70% | 159,422,600 |
| 2025-10-09 | 673.53 | 673.94 | 669.21 | 671.16 | -0.29% | 66,501,900 |
| 2025-10-08 | 670.25 | 673.21 | 669.42 | 673.11 | +0.60% | 60,702,200 |
| 2025-10-07 | 672.54 | 672.99 | 667.67 | 669.12 | -0.37% | 72,020,100 |
| 2025-10-06 | 671.62 | 672.51 | 669.46 | 671.61 | +0.36% | 54,623,300 |
| 2025-10-03 | 669.99 | 672.68 | 668.16 | 669.21 | -0.00% | 70,494,400 |
| 2025-10-02 | 670.45 | 670.57 | 666.78 | 669.22 | +0.12% | 56,896,000 |
| 2025-10-01 | 663.17 | 669.37 | 663.06 | 668.45 | +0.34% | 72,545,400 |
| 2025-09-30 | 662.93 | 666.65 | 661.61 | 666.18 | +0.38% | 86,288,000 |
| 2025-09-29 | 664.36 | 665.28 | 661.86 | 663.68 | +0.28% | 73,499,000 |
| 2025-09-26 | 659.51 | 662.37 | 657.88 | 661.82 | +0.57% | 69,179,200 |
| 2025-09-25 | 657.94 | 659.41 | 654.41 | 658.05 | -0.46% | 89,622,100 |
| 2025-09-24 | 664.51 | 664.61 | 659.67 | 661.10 | -0.32% | 68,082,200 |
| 2025-09-23 | 666.72 | 667.34 | 661.98 | 663.21 | -0.54% | 81,708,900 |
| 2025-09-22 | 662.20 | 667.29 | 662.17 | 666.84 | +0.47% | 69,452,200 |
| 2025-09-19 | 662.33 | 664.55 | 660.37 | 663.70 | +0.22% | 97,945,600 |
| 2025-09-18 | 661.89 | 664.89 | 660.27 | 662.26 | +0.47% | 90,459,200 |
| 2025-09-17 | 660.01 | 661.72 | 654.30 | 659.18 | -0.12% | 101,952,200 |
| 2025-09-16 | 661.47 | 661.78 | 659.21 | 660.00 | -0.14% | 61,169,000 |
| 2025-09-15 | 659.64 | 661.04 | 659.34 | 660.91 | +0.53% | 63,772,400 |
| 2025-09-12 | 657.60 | 659.11 | 656.90 | 657.41 | -0.03% | 72,780,100 |
| 2025-09-11 | 654.18 | 658.33 | 653.59 | 657.63 | +0.83% | 69,934,400 |
| 2025-09-10 | 653.62 | 654.55 | 650.63 | 652.21 | +0.29% | 78,034,500 |
| 2025-09-09 | 648.97 | 650.86 | 647.22 | 650.33 | +0.23% | 66,133,900 |
| 2025-09-08 | 648.62 | 649.84 | 647.23 | 648.83 | +0.25% | 63,133,100 |
| 2025-09-05 | 651.48 | 652.21 | 643.33 | 647.24 | -0.29% | 85,178,900 |
| 2025-09-04 | 644.42 | 649.15 | 643.51 | 649.12 | +0.84% | 65,219,200 |
| 2025-09-03 | 642.67 | 644.21 | 640.46 | 643.74 | +0.54% | 70,820,900 |
| 2025-09-02 | 637.50 | 640.49 | 634.92 | 640.27 | -0.74% | 81,983,500 |
| 2025-08-29 | 647.47 | 647.84 | 643.14 | 645.05 | -0.60% | 74,522,200 |
| 2025-08-28 | 647.24 | 649.48 | 645.34 | 648.92 | +0.35% | 61,519,500 |
| 2025-08-27 | 644.57 | 647.37 | 644.42 | 646.63 | +0.23% | 48,341,100 |
| 2025-08-26 | 642.20 | 645.51 | 641.57 | 645.16 | +0.42% | 51,581,600 |
| 2025-08-25 | 644.04 | 645.29 | 642.35 | 642.47 | -0.44% | 51,274,300 |
| 2025-08-22 | 637.76 | 646.50 | 637.25 | 645.31 | +1.54% | 84,083,200 |
| 2025-08-21 | 636.28 | 637.97 | 633.81 | 635.55 | -0.40% | 54,805,800 |
| 2025-08-20 | 639.40 | 639.66 | 632.95 | 638.11 | -0.27% | 88,890,300 |
| 2025-08-19 | 643.12 | 644.11 | 638.48 | 639.81 | -0.54% | 69,750,700 |
| 2025-08-18 | 642.86 | 644.00 | 642.18 | 643.30 | -0.02% | 43,804,900 |
| 2025-08-15 | 645.99 | 646.09 | 642.52 | 643.44 | -0.23% | 68,592,500 |
| 2025-08-14 | 642.79 | 645.62 | 642.34 | 644.95 | +0.01% | 59,327,500 |
| 2025-08-13 | 644.91 | 646.19 | 642.68 | 644.89 | +0.34% | 60,092,800 |
| 2025-08-12 | 638.29 | 642.85 | 636.79 | 642.69 | +1.06% | 64,730,800 |
| 2025-08-11 | 637.46 | 638.95 | 634.66 | 635.92 | -0.20% | 58,742,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.88%). Worst month: Dec (-1.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR S P 500 ETF Trust's (SPY) latest close?
773.26 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPY's 52-week high and low?
776.85 high and 629.11 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR S P 500 ETF Trust's strongest and weakest month historically?
Historically, SPY's strongest calendar month has been Nov (average +4.88%) and its weakest Dec (average -1.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.