Dark

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close

Feb 12, 2026 3:59:58 PM EST

681.40USD-1.526%(-10.56)117,253,940

666.50Bid 701.39Ask 34.89Spread

Pre-market

Feb 12, 2026 9:28:30 AM EST

694.15USD+0.316%(+2.19)440,861

After-hours

Feb 12, 2026 4:58:30 PM EST

682.30USD+0.131%(+0.90)7,583,793

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	694.2200	695.2500	680.4000	681.4000	-1.526%	117,253,940	0.000%
2026-02-11	696.3900	697.1400	689.1800	691.9600	-0.023%	76,339,372	-1.526%
2026-02-10	694.9500	696.5400	691.6600	692.1200	-0.264%	65,178,906	-1.549%
2026-02-09	689.4200	695.8700	688.3400	693.9500	+0.482%	73,880,123	-1.808%
2026-02-06	681.4600	692.3100	680.8500	690.6200	+1.918%	89,131,116	-1.335%
2026-02-05	680.9400	683.6900	675.7900	677.6200	-1.249%	114,873,948	+0.558%
2026-02-04	690.3500	691.4500	681.7600	686.1900	-0.484%	105,196,052	-0.698%
2026-02-03	696.2100	696.9600	684.0300	689.5300	-0.846%	107,894,742	-1.179%
2026-02-02	689.5800	696.9300	69.0050	695.4100	+0.497%	78,945,771	-2.015%
2026-01-30	691.7900	694.2100	687.1200	691.9700	-0.298%	101,975,459	-1.528%
2026-01-29	696.3900	697.0600	684.8300	694.0400	-0.198%	97,461,392	-1.821%
2026-01-28	697.0500	697.8400	693.9400	695.4200	-0.010%	61,290,550	-2.016%
2026-01-27	694.1800	696.5300	693.5700	695.4900	+0.398%	55,499,579	-2.026%
2026-01-26	690.4900	694.1300	689.9200	692.7300	+0.508%	60,470,091	-1.636%
2026-01-23	688.1500	690.9600	687.1600	689.2300	+0.036%	63,639,680	-1.136%
2026-01-22	689.8500	691.1250	686.9200	688.9800	+0.522%	77,098,294	-1.100%
2026-01-21	679.6500	688.7350	678.1300	685.4000	+1.154%	127,824,285	-0.584%
2026-01-20	681.4900	684.7700	676.5700	677.5800	-2.036%	112,086,872	+0.564%
2026-01-16	693.6600	694.2500	690.1000	691.6600	-0.084%	79,398,943	-1.483%
2026-01-15	694.5700	695.4500	691.2500	692.2400	+0.272%	77,763,819	-1.566%
2026-01-14	691.0000	691.7200	686.0400	690.3600	-0.492%	94,518,169	-1.298%
2026-01-13	695.4900	696.0900	691.3500	693.7700	-0.200%	78,077,793	-1.783%
2026-01-12	690.6800	696.0900	690.6300	695.1600	+0.157%	63,905,885	-1.979%
2026-01-09	690.6300	695.3100	689.1800	694.0700	+0.661%	79,095,214	-1.825%
2026-01-08	688.8200	690.6150	687.4900	689.5100	-0.010%	63,900,691	-1.176%
2026-01-07	692.1900	693.9600	689.3200	689.5800	-0.322%	75,451,373	-1.186%
2026-01-06	687.9300	692.3150	687.7800	691.8100	+0.595%	69,654,329	-1.505%
2026-01-05	686.5400	689.4300	686.3750	687.7200	+0.666%	71,849,622	-0.919%
2026-01-02	685.7100	686.8700	679.8200	683.1700	+0.183%	89,321,004	-0.259%
2025-12-31	687.1400	687.3600	681.7100	681.9200	-0.741%	74,282,667	-0.076%
2025-12-30	687.4450	688.5550	686.5800	687.0100	-0.122%	47,143,499	-0.817%
2025-12-29	687.5400	689.2000	686.0700	687.8500	-0.356%	62,500,773	-0.938%
2025-12-26	690.6400	691.6600	689.2700	690.3100	-0.010%	41,669,457	-1.291%
2025-12-24	687.9500	690.8300	687.8000	690.3800	+0.352%	39,445,560	-1.301%
2025-12-23	683.9200	688.2000	683.8700	687.9600	+0.457%	64,839,951	-0.954%
2025-12-22	683.9400	685.3600	680.5868	684.8300	+0.623%	69,556,733	-0.501%
2025-12-19	676.5900	681.0900	676.4700	680.5900	+0.609%	103,518,246	+0.119%
2025-12-18	677.6000	680.7400	674.9000	676.4700	+0.755%	108,552,105	+0.729%
2025-12-17	679.8900	680.4350	671.1950	671.4000	-1.100%	110,625,191	+1.489%
2025-12-16	679.2300	681.0800	674.9800	678.8700	-0.273%	121,961,037	+0.373%
2025-12-15	685.7400	685.7600	679.2500	680.7300	-0.151%	90,746,907	+0.098%
2025-12-12	688.1700	688.8800	679.1744	681.7600	-1.075%	113,128,019	-0.053%
2025-12-11	685.1400	689.2500	682.1650	689.1700	+0.233%	86,064,082	-1.127%
2025-12-10	682.5600	688.9700	681.3100	687.5700	+0.663%	85,596,450	-0.897%
2025-12-09	683.1500	685.3850	682.5900	683.0400	-0.086%	58,285,758	-0.240%
2025-12-08	686.5900	686.6400	681.5700	683.6300	-0.300%	55,206,578	-0.326%
2025-12-05	685.4700	688.3900	684.5800	685.6900	+0.190%	79,241,045	-0.626%
2025-12-04	685.3000	685.3700	681.3400	684.3900	+0.073%	61,970,336	-0.437%
2025-12-03	680.5700	684.9100	679.6900	683.8900	+0.346%	57,238,481	-0.364%
2025-12-02	681.9200	683.8200	679.3275	681.5300	+0.185%	62,953,844	-0.019%
2025-12-01	678.8100	682.9900	678.7400	680.2700	-0.457%	61,201,193	+0.166%
2025-11-28	680.8600	683.6650	680.5000	683.3900	+0.546%	49,211,970	-0.291%
2025-11-26	677.6300	681.7000	676.7200	679.6800	+0.690%	71,879,437	+0.253%
2025-11-25	668.6300	676.2100	664.4800	675.0200	+0.941%	81,076,928	+0.945%
2025-11-24	662.6900	670.0600	661.5900	668.7300	+1.472%	80,437,658	+1.895%
2025-11-21	655.0500	664.5500	650.8500	659.0300	+0.996%	123,955,685	+3.394%
2025-11-20	672.9100	675.5600	651.8900	652.5300	-1.524%	165,142,677	+4.424%
2025-11-19	660.7800	667.3400	658.7450	662.6300	+0.386%	94,650,506	+2.833%
2025-11-18	662.0950	665.1200	655.8600	660.0800	-0.840%	114,410,799	+3.230%
2025-11-17	669.7000	673.7100	662.1700	665.6700	-0.932%	90,398,965	+2.363%
2025-11-14	665.3800	675.6600	663.2650	671.9300	-0.016%	96,823,977	+1.409%
2025-11-13	680.5000	680.8600	670.5200	672.0400	-1.659%	103,435,162	+1.393%
2025-11-12	684.7900	684.9600	680.9450	683.3800	+0.056%	62,297,873	-0.290%
2025-11-11	679.9500	683.5700	678.7300	683.0000	+0.229%	58,937,719	-0.234%
2025-11-10	677.2350	682.1800	675.0300	681.4400	+1.560%	75,811,399	-0.006%
2025-11-07	667.9100	671.0800	661.2050	670.9700	+0.098%	100,563,537	+1.554%
2025-11-06	676.4700	677.3800	668.7200	670.3100	-1.073%	85,035,298	+1.654%
2025-11-05	674.9800	680.8600	674.1700	677.5800	+0.347%	74,402,176	+0.564%
2025-11-04	676.1100	679.9600	674.5800	675.2400	-1.185%	78,426,969	+0.912%
2025-11-03	685.6700	685.8000	679.9400	683.3400	+0.188%	57,315,025	-0.284%
2025-10-31	685.0400	685.0800	679.2400	682.0600	+0.328%	87,164,122	-0.097%
2025-10-30	683.9000	685.9400	679.8300	679.8300	-1.100%	76,335,751	+0.231%
2025-10-29	688.7200	689.7000	682.8700	687.3900	+0.048%	85,340,645	-0.871%
2025-10-28	687.0500	688.9050	684.8300	687.0600	+0.266%	61,737,972	-0.824%
2025-10-27	682.7300	685.5400	682.1150	685.2400	+1.180%	63,293,828	-0.560%
2025-10-24	676.4600	678.4700	675.6500	677.2500	+0.817%	74,356,527	+0.613%
2025-10-23	668.1200	672.7101	667.8000	671.7600	+0.593%	65,604,461	+1.435%
2025-10-22	672.0000	672.0000	663.3000	667.8000	-0.520%	80,564,006	+2.037%
2025-10-21	671.4400	672.9900	669.9810	671.2900	-0.001%	56,249,034	+1.506%
2025-10-20	667.3200	672.2100	667.2700	671.3000	+1.040%	60,492,650	+1.505%
2025-10-17	659.5000	665.7550	658.1400	664.3900	+0.568%	96,500,870	+2.560%
2025-10-16	666.8200	668.7100	657.1100	660.6400	-0.681%	110,563,346	+3.142%
2025-10-15	666.8200	670.2300	658.9300	665.1700	+0.444%	81,702,555	+2.440%
2025-10-14	657.1700	665.8300	653.1700	662.2300	-0.122%	88,779,560	+2.895%
2025-10-13	660.6500	665.1300	659.7679	663.0400	+1.534%	79,560,517	+2.769%
2025-10-10	672.1300	673.9500	652.8400	653.0200	-2.703%	159,422,589	+4.346%
2025-10-09	673.5300	673.9400	669.2100	671.1600	-0.290%	66,501,941	+1.526%
2025-10-08	670.2500	673.2056	669.4200	673.1100	+0.596%	60,702,241	+1.232%
2025-10-07	672.5400	672.9900	667.6700	669.1200	-0.371%	72,020,067	+1.835%
2025-10-06	671.6200	672.5100	669.4550	671.6100	+0.359%	54,623,260	+1.458%
2025-10-03	669.9900	672.6750	668.1600	669.2100	-0.001%	70,494,350	+1.822%
2025-10-02	670.4500	670.5650	666.7800	669.2200	+0.115%	56,895,993	+1.820%
2025-10-01	663.1700	669.3700	663.0600	668.4500	+0.341%	72,545,369	+1.937%
2025-09-30	662.9300	666.6500	661.6100	666.1800	+0.377%	86,288,028	+2.285%
2025-09-29	664.3600	665.2800	661.8600	663.6800	+0.281%	73,499,015	+2.670%
2025-09-26	659.5100	662.3700	657.8800	661.8200	+0.573%	69,179,209	+2.959%
2025-09-25	657.9400	659.4056	654.4050	658.0500	-0.461%	89,622,067	+3.548%
2025-09-24	664.5100	664.6100	659.6700	661.1000	-0.318%	68,082,229	+3.071%
2025-09-23	666.7200	667.3400	661.9800	663.2100	-0.544%	81,708,872	+2.743%
2025-09-22	662.2000	667.2900	662.1700	666.8400	+0.473%	69,452,201	+2.183%
2025-09-19	662.3300	664.5500	660.3700	663.7000	+0.217%	97,945,620	+2.667%
2025-09-18	661.8900	664.8900	660.2700	662.2600	+0.467%	90,459,242	+2.890%
2025-09-17	660.0100	661.7200	654.3000	659.1800	-0.124%	101,952,244	+3.371%
2025-09-16	661.4700	661.7800	659.2100	660.0000	-0.138%	61,168,953	+3.242%
2025-09-15	659.6400	661.0400	659.3400	660.9100	+0.532%	63,772,412	+3.100%
2025-09-12	657.6000	659.1100	656.9000	657.4100	-0.033%	72,780,135	+3.649%
2025-09-11	654.1800	658.3300	653.5900	657.6300	+0.831%	69,934,360	+3.614%
2025-09-10	653.6200	654.5500	650.6300	652.2100	+0.289%	78,034,529	+4.476%
2025-09-09	648.9700	650.8600	647.2200	650.3300	+0.231%	66,133,856	+4.778%
2025-09-08	648.6200	649.8400	647.2300	648.8300	+0.246%	63,133,104	+5.020%
2025-09-05	651.4800	652.2100	643.3300	647.2400	-0.290%	85,178,935	+5.278%
2025-09-04	644.4200	649.1500	643.5100	649.1200	+0.836%	65,219,228	+4.973%
2025-09-03	642.6700	644.2100	640.4600	643.7400	+0.542%	70,820,898	+5.850%
2025-09-02	637.5000	640.4900	634.9200	640.2700	-0.741%	81,983,545	+6.424%
2025-08-29	647.4700	647.8400	643.1400	645.0500	-0.596%	74,522,192	+5.635%
2025-08-28	647.2400	649.4800	645.3400	648.9200	+0.354%	61,519,461	+5.005%
2025-08-27	644.5700	647.3700	644.4200	646.6300	+0.228%	48,341,069	+5.377%
2025-08-26	642.2000	645.5100	641.5700	645.1600	+0.419%	51,581,565	+5.617%
2025-08-25	644.0400	645.2900	642.3500	642.4700	-0.440%	51,274,332	+6.059%
2025-08-22	637.7600	646.5000	637.2500	645.3100	+1.536%	84,083,214	+5.593%
2025-08-21	636.2800	637.9700	633.8100	635.5500	-0.401%	54,805,775	+7.214%
2025-08-20	639.4000	639.6600	632.9500	638.1100	-0.266%	88,890,298	+6.784%
2025-08-19	643.1200	644.1050	638.4800	639.8100	-0.543%	69,750,731	+6.500%
2025-08-18	642.8600	644.0000	642.1800	643.3000	-0.022%	43,804,914	+5.923%
2025-08-15	645.9900	646.0900	642.5153	643.4400	-0.234%	68,592,507	+5.900%
2025-08-14	642.7900	645.6200	642.3400	644.9500	+0.009%	59,327,466	+5.652%
2025-08-13	644.9100	646.1900	642.6800	644.8900	+0.342%	60,092,790	+5.661%
2025-08-12	638.2900	642.8500	636.7900	642.6900	+1.065%	64,821,798	+6.023%
2025-08-11	637.4600	638.9500	634.6600	635.9200	-0.198%	58,742,300	+7.152%
2025-08-08	634.0600	637.6450	633.7400	637.1800	+0.780%	64,051,626	+6.940%
2025-08-07	636.2400	636.9800	629.1100	632.2500	-0.084%	74,205,791	+7.774%
2025-08-06	629.0500	633.4400	628.1300	632.7800	+0.766%	64,357,525	+7.684%
2025-08-05	631.7900	632.6052	627.0400	627.9700	-0.507%	68,051,401	+8.508%
2025-08-04	625.6700	631.2150	625.5800	631.1700	+1.520%	73,218,015	+7.958%
2025-08-01	626.3000	626.3400	619.2900	621.7200	-1.639%	140,103,572	+9.599%
2025-07-31	639.4550	639.8500	630.7650	632.0800	-0.375%	103,385,246	+7.803%
2025-07-30	635.9200	637.6800	631.5400	634.4600	-0.126%	80,418,851	+7.398%
2025-07-29	638.3500	638.6700	634.3350	635.2600	-0.264%	60,556,278	+7.263%
2025-07-28	637.4800	638.0400	635.5400	636.9400	-0.025%	54,917,102	+6.980%
2025-07-25	635.0900	637.5799	634.8400	637.1000	+0.422%	56,865,364	+6.953%
2025-07-24	634.6000	636.1500	633.9900	634.4200	+0.033%	71,307,134	+7.405%
2025-07-23	631.5500	634.2100	629.7300	634.2100	+0.851%	70,511,036	+7.441%
2025-07-22	629.1000	629.7300	626.1900	628.8600	+0.014%	60,046,288	+8.355%
2025-07-21	628.7700	631.5400	628.3400	628.7700	+0.190%	63,374,984	+8.370%
2025-07-18	629.3000	629.4700	626.4600	627.5800	-0.073%	65,621,645	+8.576%
2025-07-17	624.4000	628.4048	624.1800	628.0400	+0.612%	68,885,683	+8.496%
2025-07-16	623.7400	624.7300	618.0500	624.2200	+0.334%	88,987,511	+9.160%
2025-07-15	627.5200	627.8600	622.0600	622.1400	-0.427%	74,317,260	+9.525%
2025-07-14	623.1600	625.1581	621.7999	624.8100	+0.191%	51,898,518	+9.057%
2025-07-11	622.7400	624.8600	621.5300	623.6200	-0.352%	63,670,226	+9.265%
2025-07-10	624.2000	626.8701	623.0100	625.8200	+0.282%	57,528,960	+8.881%
2025-07-09	622.7700	624.7200	620.9105	624.0600	+0.600%	66,113,326	+9.188%
2025-07-08	621.3500	622.1100	619.5200	620.3400	-0.055%	59,024,585	+9.843%
2025-07-07	623.3600	624.0300	617.8700	620.6800	-0.745%	74,814,505	+9.783%
2025-07-03	622.4500	626.2800	622.4300	625.3400	+0.788%	51,065,249	+8.965%
2025-07-02	617.2400	620.4900	616.6100	620.4500	+0.453%	66,510,374	+9.824%
2025-07-01	616.3600	618.8300	615.5200	617.6500	-0.032%	70,030,140	+10.321%
2025-06-30	617.3800	619.2200	615.0400	617.8500	+0.478%	92,502,541	+10.286%
2025-06-27	612.8800	616.3900	610.8300	614.9100	+0.497%	86,258,398	+10.813%
2025-06-26	608.9900	612.3100	608.3700	611.8700	+0.782%	78,548,361	+11.364%
2025-06-25	607.9100	608.6100	605.5400	607.1200	+0.056%	62,114,767	+12.235%
2025-06-24	604.3300	607.8499	603.4100	606.7800	+1.105%	67,735,293	+12.298%
2025-06-23	595.0400	600.5400	591.8900	600.1500	+0.988%	87,426,039	+13.538%
2025-06-20	598.3800	599.4600	592.8600	594.2800	-0.529%	94,051,374	+14.660%
2025-06-18	598.4400	601.2200	596.4700	597.4400	-0.015%	76,605,029	+14.053%
2025-06-17	600.2100	601.7500	596.7600	597.5300	-0.855%	82,209,365	+14.036%
2025-06-16	600.4000	604.4500	600.2200	602.6800	+0.951%	79,984,125	+13.062%
2025-06-13	598.5000	601.8500	595.4800	597.0000	-1.118%	89,505,996	+14.137%
2025-06-12	600.0100	603.7500	599.5200	603.7500	+0.397%	64,129,003	+12.861%
2025-06-11	604.1900	605.0600	599.2700	601.3600	-0.285%	73,658,225	+13.310%
2025-06-10	600.2200	603.4700	599.0900	603.0800	+0.567%	66,246,973	+12.987%
2025-06-09	599.7200	601.2500	598.4900	599.6800	+0.090%	53,016,418	+13.627%
2025-06-06	598.6600	600.8300	596.8600	599.1400	+1.027%	66,588,743	+13.730%
2025-06-05	597.6300	599.0000	591.0500	593.0500	-0.483%	92,436,397	+14.898%
2025-06-04	596.9600	597.9500	595.4900	595.9300	-0.027%	57,314,199	+14.342%
2025-06-03	592.3400	597.0800	591.8500	596.0900	+0.570%	63,606,204	+14.312%
2025-06-02	587.7600	592.7900	585.0600	592.7100	+0.563%	61,630,502	+14.963%
2025-05-30	588.9300	591.1299	583.2350	589.3900	-0.112%	90,601,242	+15.611%
2025-05-29	593.0600	593.2000	586.0700	590.0500	+0.395%	70,073,758	+15.482%
2025-05-28	591.5600	592.7688	586.9850	587.7300	-0.579%	68,445,512	+15.938%
2025-05-27	586.0700	591.3100	578.4300	591.1500	+2.079%	72,588,475	+15.267%
2025-05-23	575.9800	581.8101	575.6000	579.1100	-0.683%	76,029,046	+17.663%
2025-05-22	582.6600	586.6200	581.4050	583.0900	+0.039%	70,860,417	+16.860%
2025-05-21	588.4400	592.5800	581.8200	582.8600	-1.685%	95,197,657	+16.906%
2025-05-20	593.0900	594.0500	589.6000	592.8500	-0.336%	60,614,492	+14.936%
2025-05-19	588.1000	595.5400	588.1000	594.8500	+0.109%	68,168,509	+14.550%
2025-05-16	591.2500	594.5000	589.2800	594.2000	+0.633%	76,052,101	+14.675%
2025-05-15	585.5600	590.9700	585.0969	590.4600	+0.488%	71,268,145	+15.402%
2025-05-14	587.8100	588.9800	585.5350	587.5900	+0.128%	66,283,531	+15.965%
2025-05-13	583.4100	589.0800	582.8400	586.8400	+0.660%	67,947,225	+16.113%
2025-05-12	581.4700	583.0000	577.0400	582.9900	+3.305%	78,993,570	+16.880%
2025-05-09	566.4800	567.5000	562.7637	564.3400	-0.127%	37,603,427	+20.743%
2025-05-08	565.2400	570.3100	561.7000	565.0600	+0.697%	65,130,787	+20.589%
2025-05-07	560.1500	563.8200	556.0400	561.1500	+0.421%	55,733,229	+21.429%
2025-05-06	557.9300	563.3476	556.9600	558.8000	-0.836%	48,264,708	+21.940%
2025-05-05	562.5700	566.6500	561.7000	563.5100	-0.573%	38,608,147	+20.921%
2025-05-02	564.7300	568.3800	562.3800	566.7600	+1.484%	60,717,270	+20.227%
2025-05-01	560.3700	564.0699	557.8600	558.4700	+0.709%	63,171,646	+22.012%
2025-04-30	547.5700	556.5200	541.5200	554.5400	+0.040%	93,094,138	+22.877%
2025-04-29	548.9100	555.4500	548.5500	554.3200	+0.630%	47,775,121	+22.925%
2025-04-28	551.3900	553.5500	545.0200	550.8500	+0.038%	47,602,355	+23.700%
2025-04-25	546.6500	551.0500	543.6900	550.6400	+0.723%	60,939,590	+23.747%
2025-04-24	536.7150	547.4300	535.4504	546.6900	+2.105%	64,149,872	+24.641%
2025-04-23	540.4300	545.4300	533.8800	535.4200	+1.550%	90,565,658	+27.265%
2025-04-22	520.1400	529.3050	519.1925	527.2500	+2.602%	75,937,717	+29.237%
2025-04-21	521.1600	521.7000	508.4600	513.8800	-2.380%	69,359,529	+32.599%
2025-04-17	527.6400	531.1650	523.9100	526.4100	+0.143%	79,440,083	+29.443%
2025-04-16	531.6800	537.8854	520.2900	525.6600	-2.223%	83,409,814	+29.628%
2025-04-15	539.6750	543.2300	536.8100	537.6100	-0.280%	56,892,874	+26.746%
2025-04-14	544.0500	544.2800	533.8600	539.1200	+0.970%	68,033,993	+26.391%
2025-04-11	523.0100	536.4300	520.0700	533.9400	+1.784%	96,865,434	+27.617%
2025-04-10	532.1700	533.4950	509.3200	524.5800	-4.382%	162,294,725	+29.894%
2025-04-09	493.4400	548.6200	493.0500	548.6200	+10.502%	241,783,327	+24.203%
2025-04-08	521.8600	524.9800	489.1600	496.4800	-1.566%	165,553,031	+37.246%
2025-04-07	489.1900	523.1700	481.8000	504.3800	-0.178%	256,046,855	+35.097%
2025-04-04	523.6700	525.8700	505.0600	505.2800	-5.854%	217,902,831	+34.856%
2025-04-03	545.1100	547.9700	536.7000	536.7000	-4.928%	125,426,398	+26.961%
2025-04-02	555.0500	567.4200	554.8100	564.5200	+0.633%	76,007,044	+20.704%
2025-04-01	557.4500	562.9400	553.6800	560.9700	+0.282%	54,576,641	+21.468%
2025-03-31	549.8300	560.7112	546.8700	559.3900	+0.671%	95,128,213	+21.811%
2025-03-28	565.5300	566.2675	555.0700	555.6600	-2.014%	71,628,953	+22.629%
2025-03-27	567.1800	570.9000	564.9400	567.0800	-0.266%	41,925,848	+20.159%
2025-03-26	575.1900	576.3300	567.1900	568.5900	-1.194%	51,121,479	+19.840%
2025-03-25	575.3000	576.4100	573.6900	575.4600	+0.240%	37,621,708	+18.410%
2025-03-24	570.8000	575.1500	570.2000	574.0800	+1.791%	58,482,511	+18.694%
2025-03-21	559.2800	564.8900	558.0300	563.9800	-0.267%	82,719,603	+20.820%
2025-03-20	563.3300	570.5700	562.6012	565.4900	-0.289%	60,546,819	+20.497%
2025-03-19	562.8300	570.9500	561.6300	567.1300	+1.089%	64,649,004	+20.149%
2025-03-18	564.8000	565.0200	559.0600	561.0200	-1.081%	63,962,741	+21.457%
2025-03-17	562.7900	569.7100	562.3500	567.1500	+0.771%	48,078,729	+20.145%
2025-03-14	556.1100	563.8300	551.4917	562.8100	+2.066%	62,010,689	+21.071%
2025-03-13	558.4900	559.1050	549.6800	551.4200	-1.333%	73,664,212	+23.572%
2025-03-12	562.1700	563.1100	553.6900	558.8700	+0.531%	68,141,184	+21.925%
2025-03-11	559.4000	564.0200	552.0200	555.9200	-0.831%	87,506,331	+22.572%
2025-03-10	567.5900	569.5400	555.5900	560.5800	-2.664%	97,098,010	+21.553%
2025-03-07	570.9000	577.3900	565.6300	575.9200	+0.560%	80,387,300	+18.315%
2025-03-06	575.4800	580.1736	570.1200	572.7100	-1.775%	80,328,058	+18.978%
2025-03-05	576.6900	584.8800	573.0795	583.0600	+1.075%	70,217,709	+16.866%
2025-03-04	579.7100	585.3900	572.2500	576.8600	-1.184%	108,352,679	+18.122%
2025-03-03	596.1800	597.3400	579.9000	583.7700	-1.752%	73,416,783	+16.724%
2025-02-28	585.5600	594.7200	582.4400	594.1800	+1.561%	88,474,500	+14.679%
2025-02-27	596.8500	598.0200	584.6500	585.0500	-1.596%	73,719,886	+16.469%
2025-02-26	595.9300	599.5800	591.8556	594.5400	+0.050%	43,274,377	+14.610%
2025-02-25	597.1500	597.8900	589.5600	594.2400	-0.497%	56,225,678	+14.667%
2025-02-24	602.0200	603.0300	596.4900	597.2100	-0.455%	50,107,369	+14.097%
2025-02-21	610.1600	610.3000	599.4700	599.9400	-1.710%	76,034,859	+13.578%
2025-02-20	611.5400	611.6840	607.0200	610.3800	-0.416%	36,204,555	+11.635%
2025-02-19	610.0800	613.2300	609.5600	612.9300	+0.235%	29,835,532	+11.171%
2025-02-18	610.8800	611.4900	608.3800	611.4900	+0.294%	26,553,596	+11.433%
2025-02-14	609.9400	610.9900	609.0700	609.7000	-0.005%	26,606,823	+11.760%
2025-02-13	604.4800	609.9400	603.2000	609.7300	+1.056%	40,050,989	+11.754%
2025-02-12	599.2000	604.5500	598.5100	603.3600	-0.322%	44,975,771	+12.934%
2025-02-11	602.5500	605.8600	602.4300	605.3100	+0.076%	29,874,964	+12.570%
2025-02-10	604.0300	605.4999	602.7400	604.8500	+0.679%	25,980,716	+12.656%
2025-02-07	606.8900	608.1300	600.0500	600.7700	-0.915%	50,375,800	+13.421%
2025-02-06	605.9900	606.4525	602.6300	606.3200	+0.348%	35,672,999	+12.383%
2025-02-05	600.6400	604.3700	598.5800	604.2200	+0.405%	30,564,894	+12.773%
2025-02-04	597.8300	602.3000	597.2800	601.7800	+0.671%	33,235,104	+13.231%
2025-02-03	592.6700	600.2900	590.4900	597.7700	-0.673%	65,560,583	+13.990%
2025-01-31	607.5000	609.9600	601.0500	601.8200	-0.532%	66,168,550	+13.223%
2025-01-30	603.9600	606.6000	600.7150	605.0400	+0.537%	38,894,942	+12.621%
2025-01-29	601.8100	601.8100	601.8100	601.8100	-0.448%	52,608	+13.225%
2025-01-28	600.6200	605.3700	597.2500	604.5200	+0.859%	43,219,969	+12.718%
2025-01-27	594.8100	599.6900	594.6400	599.3700	-1.415%	68,808,366	+13.686%
2025-01-24	609.8100	610.7800	606.8000	607.9700	-0.292%	34,354,188	+12.078%
2025-01-23	605.8000	609.7500	605.5200	609.7500	+0.546%	39,611,353	+11.751%
2025-01-22	605.9200	607.8200	605.3600	606.4400	+0.562%	46,983,541	+12.361%
2025-01-21	600.6700	603.0600	598.6700	603.0500	+0.915%	40,466,483	+12.992%
2025-01-17	596.9600	599.3600	595.6100	597.5800	+1.004%	54,136,167	+14.027%
2025-01-16	594.1750	594.3500	590.9300	591.6400	-0.192%	43,106,931	+15.171%
2025-01-15	590.3250	593.9400	589.1950	592.7800	+1.819%	56,053,984	+14.950%
2025-01-14	584.3600	585.0000	578.3500	582.1900	+0.138%	48,261,029	+17.041%
2025-01-13	575.7700	581.7500	575.3500	581.3900	+0.155%	47,467,366	+17.202%
2025-01-10	585.8800	585.9500	578.5500	580.4900	-1.527%	72,266,996	+17.384%
2025-01-08	588.7000	590.5799	585.1950	589.4900	+0.146%	46,467,822	+15.591%
2025-01-07	597.4200	597.7500	586.7800	588.6300	-1.130%	59,144,039	+15.760%
2025-01-06	596.2700	599.7000	593.6000	595.3600	+0.576%	46,234,325	+14.452%
2025-01-03	587.5300	592.6000	586.4300	591.9500	+1.250%	37,596,737	+15.111%
2025-01-02	589.3900	591.1300	580.5000	584.6400	-0.246%	49,863,281	+16.550%
2024-12-31	589.9050	590.6399	584.4200	586.0800	-0.364%	56,676,490	+16.264%
2024-12-30	587.8900	591.7400	584.4100	588.2200	-1.141%	55,987,123	+15.841%
2024-12-27	597.5400	597.7761	590.7647	595.0100	-1.053%	64,126,858	+14.519%
2024-12-26	599.5000	602.4800	598.0825	601.3400	+0.007%	41,005,317	+13.314%
2024-12-24	596.0600	601.3400	595.4700	601.3000	+1.112%	31,786,391	+13.321%
2024-12-23	590.8900	595.3000	587.6610	594.6900	+0.599%	54,229,252	+14.581%
2024-12-20	581.7700	595.7500	580.9100	591.1500	+0.862%	125,000,829	+15.267%
2024-12-19	591.3600	593.0000	585.8500	586.1000	-0.031%	84,416,222	+16.260%
2024-12-18	603.9800	606.4050	585.8900	586.2800	-2.980%	103,804,119	+16.224%
2024-12-17	604.1900	605.1700	602.8850	604.2900	-0.412%	52,938,951	+12.760%
2024-12-16	606.0000	607.7795	605.2100	606.7900	+0.427%	41,912,384	+12.296%
2024-12-13	606.4000	607.1300	602.8100	604.2100	-0.020%	34,771,316	+12.775%
2024-12-12	606.5800	607.1600	604.3300	604.3300	-0.515%	31,267,689	+12.753%
2024-12-11	605.7800	608.4350	605.5000	607.4600	+0.773%	28,008,357	+12.172%
2024-12-10	605.3700	605.8000	602.1300	602.8000	-0.311%	36,796,272	+13.039%
2024-12-09	607.6900	607.8600	604.0800	604.6800	-0.515%	34,005,574	+12.688%
2024-12-06	607.4400	609.0700	607.0200	607.8100	+0.190%	30,317,162	+12.107%
2024-12-05	607.6600	608.4800	606.3050	606.6600	-0.165%	28,612,464	+12.320%
2024-12-04	605.6300	607.9100	604.9500	607.6600	+0.621%	41,320,349	+12.135%
2024-12-03	603.3900	604.1600	602.3410	603.9100	+0.046%	26,685,817	+12.831%
2024-12-02	602.9700	604.3200	602.4700	603.6300	+0.179%	31,012,758	+12.884%
2024-11-29	599.6600	603.3500	599.3805	602.5500	+0.621%	29,846,717	+13.086%
2024-11-27	600.4600	600.8500	597.2800	598.8300	-0.303%	33,830,457	+13.789%
2024-11-26	598.8000	601.3300	598.0700	600.6500	+0.522%	45,037,222	+13.444%
2024-11-25	599.5200	600.8600	595.2000	597.5300	+0.339%	42,365,646	+14.036%
2024-11-22	593.6600	596.1500	593.1525	595.5100	+0.310%	38,137,895	+14.423%
2024-11-21	593.4000	595.1200	587.4500	593.6700	+0.537%	46,716,101	+14.778%
2024-11-20	590.3800	590.7900	584.6300	590.5000	+0.034%	49,168,339	+15.394%
2024-11-19	584.7100	591.0450	584.0300	590.3000	+0.366%	48,048,527	+15.433%
2024-11-18	586.2200	589.4900	585.3400	588.1500	+0.410%	35,732,550	+15.855%
2024-11-15	589.7200	590.2000	583.8600	585.7500	-1.281%	75,902,951	+16.329%
2024-11-14	597.3200	597.8100	592.6500	593.3500	-0.643%	38,689,477	+14.839%
2024-11-13	597.3700	599.2300	594.9600	597.1900	+0.049%	46,771,835	+14.101%
2024-11-12	598.6800	599.2900	594.3700	596.9000	-0.311%	42,815,840	+14.156%
2024-11-11	599.8100	600.1700	597.0000	598.7600	+0.095%	37,384,211	+13.802%
2024-11-08	596.1700	599.6400	596.1650	598.1900	+0.433%	46,013,576	+13.910%
2024-11-07	593.0800	596.6500	592.9999	595.6100	+0.773%	46,301,414	+14.404%
2024-11-06	589.2000	591.9300	585.3900	591.0400	+2.487%	66,899,640	+15.288%
2024-11-05	570.7400	576.7400	570.5200	576.7000	+1.209%	39,143,366	+18.155%
2024-11-04	571.1800	572.5000	567.8900	569.8100	-0.215%	34,968,183	+19.584%
2024-11-01	571.3200	575.5500	570.6200	571.0400	+0.422%	44,828,457	+19.326%
2024-10-31	575.5600	575.6300	568.4400	568.6400	-1.960%	59,909,578	+19.830%
2024-10-30	581.2900	583.3200	579.2900	580.0100	-0.303%	40,574,283	+17.481%
2024-10-29	579.8500	582.9070	578.4300	581.7700	+0.162%	41,940,377	+17.125%
2024-10-28	582.5800	582.7100	580.5200	580.8300	+0.309%	29,654,704	+17.315%
2024-10-25	581.5100	584.4600	578.0800	579.0400	-0.035%	46,940,935	+17.678%
2024-10-24	579.9800	580.0600	576.5700	579.2400	+0.216%	34,897,444	+17.637%
2024-10-23	581.2600	581.7086	574.4150	577.9900	-0.914%	49,278,112	+17.891%
2024-10-22	581.0500	584.5000	580.3800	583.3200	-0.053%	34,146,549	+16.814%
2024-10-21	583.8500	584.8500	580.6001	583.6300	-0.164%	35,957,860	+16.752%
2024-10-18	584.0700	585.3900	582.5800	584.5900	+0.385%	37,412,809	+16.560%
2024-10-17	585.9100	586.1200	582.1600	582.3500	+0.009%	34,342,753	+17.009%
2024-10-16	579.7800	582.8300	578.9600	582.3000	+0.435%	30,710,995	+17.019%
2024-10-15	584.5900	584.9000	578.5450	579.7800	-0.777%	54,177,417	+17.527%
2024-10-14	581.2200	585.2700	580.7300	584.3200	+0.818%	36,194,866	+16.614%
2024-10-11	576.0500	580.3300	575.9100	579.5800	+0.599%	42,223,198	+17.568%
2024-10-10	575.7700	577.5800	574.4900	576.1300	-0.175%	44,020,938	+18.272%
2024-10-09	573.1600	577.7100	572.5500	577.1400	+0.693%	37,878,456	+18.065%
2024-10-08	570.4200	573.7800	569.5299	573.1700	+0.946%	37,343,183	+18.883%
2024-10-07	571.3000	571.9599	566.6300	567.8000	-0.904%	49,940,658	+20.007%
2024-10-04	572.3500	573.3600	568.1000	572.9800	+0.909%	42,988,748	+18.922%
2024-10-03	567.3600	569.8025	565.4900	567.8200	-0.183%	40,222,890	+20.003%
2024-10-02	567.7100	569.9000	565.2700	568.8600	+0.042%	36,954,096	+19.783%
2024-10-01	573.4000	574.0622	566.0000	568.6200	-0.896%	72,618,145	+19.834%
2024-09-30	570.4200	574.3800	568.0800	573.7600	+0.401%	62,335,196	+18.760%
2024-09-27	573.3900	574.2200	570.4200	571.4700	-0.145%	41,979,765	+19.236%
2024-09-26	574.3800	574.7100	569.9000	572.3000	+0.396%	48,272,986	+19.063%
2024-09-25	571.1400	571.8900	568.9100	570.0400	-0.221%	38,202,261	+19.535%
2024-09-24	570.4800	571.3600	567.6000	571.3000	+0.286%	46,489,998	+19.272%
2024-09-23	569.3400	570.3325	568.1000	569.6700	+0.250%	43,858,373	+19.613%
2024-09-20	567.8400	569.3100	565.1700	568.2500	-0.478%	76,511,430	+19.912%
2024-09-19	571.0100	572.8800	568.0800	570.9800	+1.706%	74,787,929	+19.339%
2024-09-18	563.7400	568.6900	560.8300	561.4000	-0.297%	59,038,884	+21.375%
2024-09-17	565.1000	566.5800	560.7950	563.0700	+0.041%	49,174,813	+21.015%
2024-09-16	561.7400	563.1100	559.9000	562.8400	+0.148%	36,162,873	+21.065%
2024-09-13	559.7100	563.0300	559.4500	562.0100	+0.522%	39,302,797	+21.243%
2024-09-12	555.0100	559.4000	552.7400	559.0900	+0.842%	51,859,135	+21.877%
2024-09-11	548.7000	555.3600	539.9600	554.4200	+1.026%	75,188,663	+22.903%
2024-09-10	548.3600	549.1500	543.3800	548.7900	+0.436%	36,362,274	+24.164%
2024-09-09	544.6500	547.7100	542.6800	546.4100	+1.120%	40,320,265	+24.705%
2024-09-06	549.9400	551.6000	539.4400	540.3600	-1.683%	68,474,879	+26.101%
2024-09-05	550.8900	553.7995	547.1000	549.6100	-0.243%	44,221,714	+23.979%
2024-09-04	550.2000	554.4300	549.4600	550.9500	-0.205%	47,187,878	+23.677%
2024-09-03	560.4700	560.8100	549.5100	552.0800	-2.058%	60,572,158	+23.424%
2024-08-30	560.7700	564.2000	557.1400	563.6800	+0.955%	61,635,914	+20.884%
2024-08-29	560.3100	563.6800	557.1800	558.3500	+0.009%	38,658,614	+22.038%
2024-08-28	561.2100	561.6500	555.0400	558.3000	-0.581%	40,558,700	+22.049%
2024-08-27	559.4900	562.0600	558.3200	561.5600	+0.137%	32,029,663	+21.341%
2024-08-26	563.1800	563.9100	559.0500	560.7900	-0.238%	35,144,494	+21.507%
2024-08-23	559.5300	563.0900	557.2900	562.1300	+1.063%	49,663,754	+21.218%
2024-08-22	562.5600	563.1800	554.9800	556.2200	-0.785%	55,852,753	+22.505%

.dark-mode .qQC8MW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQC8MW{ color: #333333; background-color: white; border: 2px solid #333333; }SPYSPDR S&P 500 ETF Truststock NYSE ETF

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF