Price alert —
Loading…
Sign in to get a one-time email the moment SPY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $742.08 | $747.29 | $740.80 | $743.29 | 62.6M |
| 2026-07-16 | $752.76 | $754.57 | $747.88 | $750.72 | 46.4M |
| 2026-07-15 | $754.24 | $755.58 | $750.20 | $754.81 | 43.8M |
| 2026-07-14 | $750.91 | $753.34 | $748.66 | $751.83 | 35.1M |
| 2026-07-13 | $752.47 | $753.91 | $748.00 | $749.17 | 44.0M |
| 2026-07-10 | $752.05 | $755.42 | $748.10 | $754.95 | 42.2M |
| 2026-07-09 | $747.35 | $751.97 | $745.59 | $751.71 | 41.4M |
| 2026-07-08 | $743.16 | $746.15 | $739.51 | $745.40 | 43.8M |
| 2026-07-07 | $750.22 | $750.96 | $745.21 | $747.71 | 43.7M |
| 2026-07-06 | $748.74 | $752.41 | $747.41 | $751.28 | 50.7M |
| 2026-07-02 | $747.40 | $751.31 | $740.03 | $744.78 | 57.4M |
| 2026-07-01 | $745.00 | $749.44 | $742.38 | $745.76 | 47.1M |
| 2026-06-30 | $741.29 | $748.02 | $740.89 | $746.77 | 55.6M |
| 2026-06-29 | $736.53 | $741.56 | $732.09 | $741.00 | 58.0M |
| 2026-06-26 | $728.95 | $736.53 | $716.58 | $728.99 | 71.0M |
| 2026-06-25 | $738.91 | $739.37 | $729.60 | $734.30 | 53.9M |
| 2026-06-24 | $735.17 | $739.95 | $730.84 | $733.24 | 57.4M |
| 2026-06-23 | $733.81 | $739.63 | $732.30 | $733.58 | 66.8M |
| 2026-06-22 | $747.70 | $750.18 | $743.13 | $744.39 | 46.6M |
| 2026-06-18 | $747.76 | $748.23 | $743.86 | $746.74 | 80.9M |
| 2026-06-17 | $751.29 | $752.15 | $739.22 | $740.96 | 85.9M |
| 2026-06-16 | $754.55 | $755.44 | $749.88 | $750.33 | 67.1M |
| 2026-06-15 | $751.85 | $756.68 | $751.76 | $754.83 | 60.2M |
| 2026-06-12 | $740.71 | $744.44 | $735.03 | $741.75 | 57.1M |
| 2026-06-11 | $728.76 | $740.00 | $724.41 | $737.76 | 86.3M |
| 2026-06-10 | $733.39 | $738.38 | $725.33 | $725.43 | 60.3M |
| 2026-06-09 | $743.63 | $746.90 | $722.59 | $737.05 | 87.7M |
| 2026-06-08 | $743.36 | $745.34 | $738.19 | $739.22 | 49.3M |
| 2026-06-05 | $752.31 | $752.82 | $735.53 | $737.55 | 94.0M |
| 2026-06-04 | $752.10 | $758.31 | $751.47 | $757.09 | 49.9M |
| 2026-06-03 | $758.15 | $758.80 | $753.57 | $754.24 | 51.4M |
| 2026-06-02 | $757.03 | $760.40 | $756.75 | $759.57 | 31.6M |
| 2026-06-01 | $755.36 | $760.28 | $754.69 | $758.54 | 43.6M |
| 2026-05-29 | $755.90 | $758.08 | $754.69 | $756.48 | 55.1M |
| 2026-05-28 | $750.25 | $755.15 | $749.23 | $754.60 | 41.6M |
| 2026-05-27 | $750.88 | $751.38 | $748.22 | $750.46 | 42.1M |
| 2026-05-26 | $750.01 | $752.13 | $748.37 | $750.59 | 41.1M |
| 2026-05-22 | $746.24 | $748.94 | $744.48 | $745.64 | 41.8M |
| 2026-05-21 | $738.64 | $744.87 | $737.03 | $742.72 | 43.3M |
| 2026-05-20 | $735.71 | $741.87 | $733.89 | $741.25 | 45.8M |
| 2026-05-19 | $734.78 | $737.65 | $731.53 | $733.73 | 54.3M |
| 2026-05-18 | $739.83 | $741.42 | $733.39 | $738.65 | 47.8M |
| 2026-05-15 | $741.79 | $743.46 | $737.96 | $739.17 | 60.4M |
| 2026-05-14 | $743.65 | $749.53 | $743.56 | $748.17 | 45.3M |
| 2026-05-13 | $738.47 | $743.91 | $735.47 | $742.31 | 44.2M |
| 2026-05-12 | $736.89 | $738.84 | $731.83 | $738.18 | 54.2M |
| 2026-05-11 | $736.45 | $740.79 | $736.45 | $739.30 | 44.0M |
| 2026-05-08 | $734.93 | $738.08 | $734.57 | $737.62 | 47.2M |
| 2026-05-07 | $735.05 | $736.13 | $729.75 | $731.58 | 51.7M |
| 2026-05-06 | $728.16 | $734.59 | $727.82 | $733.83 | 53.3M |
| 2026-05-05 | $721.77 | $725.04 | $721.49 | $723.77 | 36.9M |
| 2026-05-04 | $720.07 | $722.12 | $714.99 | $718.01 | 52.0M |
| 2026-05-01 | $721.25 | $724.87 | $720.47 | $720.65 | 43.0M |
| 2026-04-30 | $714.63 | $719.79 | $710.45 | $718.66 | 67.2M |
| 2026-04-29 | $711.00 | $712.20 | $708.37 | $711.58 | 41.9M |
| 2026-04-28 | $711.82 | $712.88 | $709.25 | $711.69 | 43.1M |
| 2026-04-27 | $713.17 | $715.63 | $712.30 | $715.17 | 33.1M |
| 2026-04-24 | $710.75 | $714.47 | $709.01 | $713.94 | 45.2M |
| 2026-04-23 | $709.50 | $712.36 | $702.28 | $708.45 | 56.2M |
| 2026-04-22 | $709.15 | $711.45 | $708.22 | $711.21 | 42.5M |
| 2026-04-21 | $710.28 | $711.28 | $702.64 | $704.08 | 58.9M |
| 2026-04-20 | $708.78 | $709.91 | $706.14 | $708.72 | 43.5M |
| 2026-04-17 | $706.14 | $712.39 | $705.76 | $710.14 | 70.7M |
| 2026-04-16 | $701.06 | $702.78 | $698.53 | $701.66 | 50.0M |
| 2026-04-15 | $695.26 | $700.28 | $694.20 | $699.94 | 58.2M |
| 2026-04-14 | $687.69 | $694.58 | $687.66 | $694.46 | 63.5M |
| 2026-04-13 | $677.41 | $686.30 | $676.58 | $686.10 | 54.2M |
| 2026-04-10 | $681.32 | $682.03 | $678.45 | $679.46 | 42.3M |
| 2026-04-09 | $674.84 | $681.16 | $673.77 | $679.91 | 57.1M |
| 2026-04-08 | $676.39 | $677.08 | $671.46 | $676.01 | 93.6M |
| 2026-04-07 | $656.65 | $659.61 | $651.06 | $659.22 | 70.0M |
| 2026-04-06 | $655.86 | $659.72 | $655.52 | $658.93 | 39.1M |
| 2026-04-02 | $646.42 | $658.20 | $645.11 | $655.83 | 68.4M |
| 2026-04-01 | $653.90 | $658.52 | $653.00 | $655.24 | 97.8M |
| 2026-03-31 | $638.94 | $651.54 | $637.98 | $650.34 | 152.5M |
| 2026-03-30 | $640.11 | $640.37 | $629.28 | $631.97 | 99.3M |
| 2026-03-27 | $642.50 | $642.66 | $633.11 | $634.09 | 103.6M |
| 2026-03-26 | $652.06 | $654.85 | $644.82 | $645.09 | 96.5M |
| 2026-03-25 | $658.67 | $660.89 | $654.24 | $656.82 | 90.7M |
| 2026-03-24 | $651.32 | $657.03 | $649.88 | $653.18 | 96.5M |
| 2026-03-23 | $658.07 | $662.62 | $653.94 | $655.38 | 134.8M |
| 2026-03-20 | $656.51 | $656.69 | $644.72 | $648.57 | 163.6M |
| 2026-03-19 | $656.97 | $662.98 | $655.17 | $659.80 | 111.3M |
| 2026-03-18 | $668.36 | $669.72 | $661.19 | $661.43 | 82.1M |
| 2026-03-17 | $672.39 | $674.44 | $669.70 | $670.79 | 87.1M |
| 2026-03-16 | $668.38 | $672.07 | $667.12 | $669.03 | 82.0M |
| 2026-03-13 | $669.27 | $672.34 | $661.36 | $662.29 | 97.2M |
| 2026-03-12 | $671.16 | $671.65 | $665.87 | $666.06 | 108.9M |
| 2026-03-11 | $677.58 | $680.08 | $673.34 | $676.33 | 68.4M |
| 2026-03-10 | $677.72 | $683.36 | $674.76 | $677.18 | 81.5M |
| 2026-03-09 | $666.39 | $679.92 | $662.39 | $678.27 | 102.7M |
| 2026-03-06 | $673.41 | $676.11 | $669.76 | $672.38 | 100.7M |
| 2026-03-05 | $682.08 | $685.53 | $675.61 | $681.31 | 106.6M |
| 2026-03-04 | $681.63 | $687.09 | $679.62 | $685.13 | 79.2M |
| 2026-03-03 | $675.06 | $682.61 | $669.66 | $680.33 | 105.0M |
| 2026-03-02 | $678.70 | $688.62 | $678.02 | $686.38 | 87.5M |
| 2026-02-27 | $683.09 | $686.86 | $681.64 | $685.99 | 83.3M |
| 2026-02-26 | $693.28 | $693.30 | $684.35 | $689.30 | 71.7M |
| 2026-02-25 | $690.18 | $693.68 | $690.10 | $693.15 | 56.4M |
| 2026-02-24 | $681.90 | $688.35 | $680.00 | $687.35 | 73.8M |
| 2026-02-23 | $687.83 | $690.00 | $680.37 | $682.39 | 90.6M |
| 2026-02-20 | $682.32 | $690.06 | $681.73 | $689.43 | 100.0M |
| 2026-02-19 | $683.84 | $686.18 | $681.55 | $684.48 | 58.6M |
| 2026-02-18 | $684.02 | $689.15 | $682.83 | $686.29 | 73.6M |
| 2026-02-17 | $680.14 | $684.94 | $675.78 | $682.85 | 81.4M |
| 2026-02-13 | $681.69 | $686.28 | $677.52 | $681.75 | 96.3M |
| 2026-02-12 | $694.24 | $695.35 | $680.37 | $681.27 | 118.8M |
| 2026-02-11 | $696.39 | $697.14 | $689.18 | $691.96 | 76.4M |
| 2026-02-10 | $694.95 | $696.54 | $691.66 | $692.12 | 65.2M |
| 2026-02-09 | $689.42 | $695.87 | $688.34 | $693.95 | 73.9M |
| 2026-02-06 | $681.46 | $692.31 | $680.85 | $690.62 | 89.1M |
| 2026-02-05 | $680.94 | $683.69 | $675.79 | $677.62 | 113.6M |
| 2026-02-04 | $690.35 | $691.45 | $681.76 | $686.19 | 105.2M |
| 2026-02-03 | $696.21 | $696.96 | $684.03 | $689.53 | 107.9M |
| 2026-02-02 | $689.58 | $696.93 | $689.42 | $695.41 | 79.3M |
| 2026-01-30 | $691.79 | $694.21 | $687.12 | $691.97 | 101.8M |
| 2026-01-29 | $696.39 | $697.06 | $684.83 | $694.04 | 97.5M |
| 2026-01-28 | $697.05 | $697.84 | $693.94 | $695.42 | 61.2M |
| 2026-01-27 | $694.18 | $696.53 | $693.57 | $695.49 | 55.5M |
| 2026-01-26 | $690.49 | $694.13 | $689.92 | $692.73 | 60.5M |
| 2026-01-23 | $688.15 | $690.96 | $687.16 | $689.23 | 63.1M |
| 2026-01-22 | $689.85 | $691.13 | $686.92 | $688.98 | 77.1M |
| 2026-01-21 | $679.65 | $688.74 | $678.13 | $685.40 | 127.8M |
| 2026-01-20 | $681.49 | $684.77 | $676.57 | $677.58 | 111.6M |