Dark

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close

Aug 21, 2026 3:59:59 PM EDT

765.64USD+0.399%(+3.04)39,188,673

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

765.63USD+0.397%(+3.03)245,773

After-hours

Aug 21, 2026 4:59:30 PM EDT

765.27USD-0.049%(-0.37)1,233,287

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	766.0500	767.8500	764.1700	765.7200	+0.409%	39,188,673	0.000%
2026-08-20	765.9600	768.1500	762.0400	762.6000	-0.840%	45,520,303	+0.409%
2026-08-19	770.3600	772.4700	768.1000	769.0600	+0.210%	40,306,024	-0.434%
2026-08-18	768.7000	769.5000	766.9200	767.4500	-0.676%	43,920,909	-0.225%
2026-08-17	776.1800	776.7750	772.5100	772.6700	-0.473%	34,356,577	-0.899%
2026-08-14	778.5400	778.8000	775.4301	776.3400	-0.198%	31,367,914	-1.368%
2026-08-13	774.8700	779.3700	774.1110	777.8800	+0.698%	35,634,483	-1.563%
2026-08-12	774.7100	774.9000	771.2800	772.4900	+0.250%	33,179,126	-0.876%
2026-08-11	774.5300	774.6100	769.2000	770.5600	-0.320%	36,740,555	-0.628%
2026-08-10	772.6000	775.0500	771.6200	773.0300	-0.030%	39,249,479	-0.946%
2026-08-07	771.0200	773.9150	769.6100	773.2600	+0.612%	43,586,333	-0.975%
2026-08-06	770.2100	771.8200	767.4600	768.5600	-0.160%	38,416,897	-0.370%
2026-08-05	775.8500	776.8500	769.5100	769.7900	-0.200%	44,689,082	-0.529%
2026-08-04	760.6300	773.4100	760.5200	771.3300	+1.803%	69,154,788	-0.727%
2026-08-03	749.4400	758.5800	748.8000	757.6700	+1.424%	59,927,536	+1.062%
2026-07-31	744.6800	748.8950	737.6800	747.0300	+0.720%	62,445,899	+2.502%
2026-07-30	736.0500	742.4500	734.5900	741.6900	+1.677%	66,811,269	+3.240%
2026-07-29	739.9700	742.6800	729.1000	729.4600	-1.539%	70,697,216	+4.971%
2026-07-28	739.1900	742.7901	735.9800	740.8600	+0.239%	47,322,248	+3.356%
2026-07-27	744.9100	745.5300	735.8700	739.0900	+0.022%	41,461,194	+3.603%
2026-07-24	738.5100	743.7200	737.2900	738.9300	+0.102%	44,781,984	+3.626%
2026-07-23	739.3700	742.5600	735.2100	738.1800	-1.235%	55,437,332	+3.731%
2026-07-22	746.6200	750.0200	746.3700	747.4100	-0.116%	32,836,200	+2.450%
2026-07-21	746.2900	749.0400	744.1800	748.2800	+0.834%	34,324,262	+2.331%
2026-07-20	747.0600	748.7300	741.5103	742.0900	-0.161%	50,422,325	+3.184%
2026-07-17	742.0800	747.2900	740.8000	743.2900	-0.990%	62,650,962	+3.018%
2026-07-16	752.7600	754.5700	747.8800	750.7200	-0.542%	46,409,814	+1.998%
2026-07-15	754.2400	755.5800	750.2000	754.8100	+0.396%	43,844,769	+1.445%
2026-07-14	750.9100	753.3400	748.6600	751.8300	+0.355%	35,143,070	+1.847%
2026-07-13	752.4700	753.9105	748.0000	749.1700	-0.766%	44,013,628	+2.209%
2026-07-10	752.0500	755.4200	748.1000	754.9500	+0.431%	42,431,978	+1.427%
2026-07-09	747.3500	751.9700	745.5900	751.7100	+0.847%	41,441,718	+1.864%
2026-07-08	743.1600	746.1500	739.5100	745.4000	-0.309%	43,767,393	+2.726%
2026-07-07	750.2200	750.9600	745.2100	747.7100	-0.475%	43,721,494	+2.409%
2026-07-06	748.7400	752.4100	747.4100	751.2800	+0.873%	50,673,311	+1.922%
2026-07-02	747.4000	751.3100	740.0300	744.7800	-0.131%	57,505,954	+2.812%
2026-07-01	745.0000	749.4350	742.3750	745.7600	-0.135%	47,169,462	+2.676%
2026-06-30	741.2900	748.0200	740.8900	746.7700	+0.779%	55,626,035	+2.538%
2026-06-29	736.5250	741.5600	732.0900	741.0000	+1.647%	58,035,229	+3.336%
2026-06-26	728.9450	736.5300	716.5800	728.9900	-0.723%	71,033,970	+5.038%
2026-06-25	738.9100	739.3700	729.6000	734.3000	+0.145%	54,128,065	+4.279%
2026-06-24	735.1700	739.9450	730.8400	733.2400	-0.046%	57,438,544	+4.430%
2026-06-23	733.8100	739.6300	732.3000	733.5800	-1.452%	66,846,780	+4.381%
2026-06-22	747.7000	750.1800	743.1300	744.3900	-0.315%	46,628,075	+2.865%
2026-06-18	747.7600	748.2300	743.8600	746.7400	+0.780%	80,875,658	+2.542%
2026-06-17	751.2900	752.1500	739.2200	740.9600	-1.249%	85,945,227	+3.342%
2026-06-16	754.5500	755.4400	749.8800	750.3300	-0.596%	67,093,143	+2.051%
2026-06-15	751.8500	756.6800	751.7600	754.8300	+1.763%	60,176,425	+1.443%
2026-06-12	740.7100	744.4400	735.0300	741.7500	+0.541%	57,079,533	+3.232%
2026-06-11	728.7600	740.0000	724.4050	737.7600	+1.700%	86,330,522	+3.790%
2026-06-10	733.3900	738.3800	725.3300	725.4300	-1.577%	60,341,350	+5.554%
2026-06-09	743.6300	746.9000	722.5900	737.0500	-0.294%	87,683,517	+3.890%
2026-06-08	743.3600	745.3400	738.1900	739.2200	+0.226%	49,319,144	+3.585%
2026-06-05	752.3100	752.8200	735.5250	737.5500	-2.581%	93,989,416	+3.819%
2026-06-04	752.1000	758.3100	751.4700	757.0900	+0.378%	49,923,036	+1.140%
2026-06-03	758.1500	758.8000	753.5700	754.2400	-0.702%	51,402,518	+1.522%
2026-06-02	757.0300	760.4000	756.7500	759.5700	+0.136%	31,932,775	+0.810%
2026-06-01	755.3600	760.2800	754.6900	758.5400	+0.272%	43,634,933	+0.947%
2026-05-29	755.9000	758.0800	754.6900	756.4800	+0.249%	55,075,739	+1.221%
2026-05-28	750.2500	755.1500	749.2300	754.6000	+0.552%	41,587,161	+1.474%
2026-05-27	750.8800	751.3800	748.2200	750.4600	-0.017%	42,102,621	+2.033%
2026-05-26	750.0100	752.1300	748.3700	750.5900	+0.664%	41,123,621	+2.016%
2026-05-22	746.2400	748.9400	744.4800	745.6400	+0.393%	41,762,007	+2.693%
2026-05-21	738.6400	744.8700	737.0300	742.7200	+0.198%	43,282,270	+3.097%
2026-05-20	735.7100	741.8700	733.8900	741.2500	+1.025%	45,768,036	+3.301%
2026-05-19	734.7800	737.6500	731.5300	733.7300	-0.666%	54,284,794	+4.360%
2026-05-18	739.8300	741.4150	733.3900	738.6500	-0.070%	47,843,866	+3.665%
2026-05-15	741.7900	743.4600	737.9600	739.1700	-1.203%	60,410,772	+3.592%
2026-05-14	743.6500	749.5300	743.5600	748.1700	+0.789%	45,307,604	+2.346%
2026-05-13	738.4700	743.9100	735.4700	742.3100	+0.559%	44,200,203	+3.154%
2026-05-12	736.8900	738.8400	731.8300	738.1800	-0.151%	54,611,215	+3.731%
2026-05-11	736.4500	740.7900	736.4500	739.3000	+0.228%	44,023,952	+3.574%
2026-05-08	734.9300	738.0800	734.5700	737.6200	+0.826%	47,227,085	+3.810%
2026-05-07	735.0500	736.1300	729.7500	731.5800	-0.307%	51,724,643	+4.667%
2026-05-06	728.1600	734.5900	727.8200	733.8300	+1.390%	53,287,762	+4.346%
2026-05-05	721.7700	725.0400	721.4898	723.7700	+0.802%	36,933,226	+5.796%
2026-05-04	720.0700	722.1200	714.9900	718.0100	-0.366%	51,943,160	+6.645%
2026-05-01	721.2500	724.8700	720.4700	720.6500	+0.277%	43,049,849	+6.254%
2026-04-30	714.6300	719.7900	710.4450	718.6600	+0.995%	67,238,427	+6.548%
2026-04-29	711.0000	712.2000	708.3700	711.5800	-0.015%	41,858,302	+7.608%
2026-04-28	711.8150	712.8800	709.2500	711.6900	-0.487%	43,117,527	+7.592%
2026-04-27	713.1700	715.6300	712.2950	715.1700	+0.172%	33,132,945	+7.068%
2026-04-24	710.7500	714.4700	709.0100	713.9400	+0.775%	45,232,458	+7.253%
2026-04-23	709.5000	712.3598	702.2803	708.4500	-0.388%	56,173,991	+8.084%
2026-04-22	709.1500	711.4500	708.2200	711.2100	+1.013%	42,518,498	+7.664%
2026-04-21	710.2800	711.2750	702.6400	704.0800	-0.655%	58,900,470	+8.755%
2026-04-20	708.7800	709.9100	706.1400	708.7200	-0.200%	43,531,639	+8.043%
2026-04-17	706.1400	712.3900	705.7600	710.1400	+1.209%	70,661,927	+7.827%
2026-04-16	701.0600	702.7800	698.5300	701.6600	+0.246%	49,972,364	+9.130%
2026-04-15	695.2600	700.2800	694.2000	699.9400	+0.789%	58,240,384	+9.398%
2026-04-14	687.6900	694.5800	687.6600	694.4600	+1.218%	63,480,529	+10.261%
2026-04-13	677.4100	686.3000	676.5800	686.1000	+0.977%	54,353,487	+11.605%
2026-04-10	681.3200	682.0300	678.4500	679.4600	-0.066%	43,024,242	+12.695%
2026-04-09	674.8400	681.1600	673.7700	679.9100	+0.577%	57,119,363	+12.621%
2026-04-08	676.3900	677.0800	671.4600	676.0100	+2.547%	93,606,115	+13.271%
2026-04-07	656.6500	659.6100	651.0600	659.2200	+0.044%	69,980,362	+16.155%
2026-04-06	655.8600	659.7200	655.5200	658.9300	+0.473%	39,105,759	+16.207%
2026-04-02	646.4200	658.2000	645.1100	655.8300	+0.090%	68,358,714	+16.756%
2026-04-01	653.9000	658.5200	653.0000	655.2400	+0.753%	97,841,472	+16.861%
2026-03-31	638.9400	651.5400	637.9800	650.3400	+2.907%	152,534,103	+17.741%
2026-03-30	640.1100	640.3700	629.2800	631.9700	-0.334%	99,275,851	+21.164%
2026-03-27	642.5000	642.6600	633.1050	634.0900	-1.705%	103,649,369	+20.759%
2026-03-26	652.0600	654.8500	644.8200	645.0900	-1.786%	96,494,375	+18.700%
2026-03-25	658.6700	660.8900	654.2400	656.8200	+0.557%	90,653,787	+16.580%
2026-03-24	651.3200	657.0300	649.8800	653.1800	-0.336%	96,457,478	+17.230%
2026-03-23	658.0700	662.6150	653.9400	655.3800	+1.050%	134,802,732	+16.836%
2026-03-20	656.5100	656.6900	644.7200	648.5700	-1.702%	165,586,396	+18.063%
2026-03-19	656.9700	662.9800	655.1700	659.8000	-0.246%	111,272,539	+16.053%
2026-03-18	668.3600	669.7200	661.1900	661.4300	-1.395%	82,062,577	+15.767%
2026-03-17	672.3900	674.4400	669.7000	670.7900	+0.263%	87,122,543	+14.152%
2026-03-16	668.3800	672.0700	667.1200	669.0300	+1.018%	82,023,130	+14.452%
2026-03-13	669.2700	672.3350	661.3600	662.2900	-0.566%	97,200,242	+15.617%
2026-03-12	671.1600	671.6500	665.8700	666.0600	-1.518%	108,882,247	+14.963%
2026-03-11	677.5800	680.0800	673.3400	676.3300	-0.126%	68,441,672	+13.217%
2026-03-10	677.7200	683.3600	674.7600	677.1800	-0.161%	81,505,316	+13.075%
2026-03-09	666.3900	679.9200	662.3900	678.2700	+0.876%	102,667,711	+12.893%
2026-03-06	673.4100	676.1100	669.7600	672.3800	-1.311%	100,686,951	+13.882%
2026-03-05	682.0800	685.5300	675.6100	681.3100	-0.558%	106,606,465	+12.389%
2026-03-04	681.6300	687.0900	679.6200	685.1300	+0.706%	79,182,245	+11.763%
2026-03-03	675.0600	682.6100	669.6600	680.3300	-0.881%	105,003,113	+12.551%
2026-03-02	678.7000	688.6200	678.0200	686.3800	+0.057%	87,420,254	+11.559%
2026-02-27	683.0900	686.8600	681.6400	685.9900	-0.480%	83,292,447	+11.623%
2026-02-26	693.2800	693.3000	684.3500	689.3000	-0.555%	71,659,836	+11.087%
2026-02-25	690.1800	693.6800	690.1000	693.1500	+0.844%	56,368,438	+10.470%
2026-02-24	681.9000	688.3500	680.0000	687.3500	+0.727%	73,793,705	+11.402%
2026-02-23	687.8300	690.0000	680.3710	682.3900	-1.021%	90,554,464	+12.211%
2026-02-20	682.3200	690.0600	681.7300	689.4300	+0.723%	100,033,986	+11.066%
2026-02-19	683.8400	686.1800	681.5475	684.4800	-0.264%	58,278,845	+11.869%
2026-02-18	684.0200	689.1500	682.8300	686.2900	+0.504%	73,554,898	+11.574%
2026-02-17	680.1400	684.9400	675.7800	682.8500	+0.161%	81,343,505	+12.136%
2026-02-13	681.6900	686.2800	677.5200	681.7500	+0.070%	96,258,042	+12.317%
2026-02-12	694.2400	695.3500	680.3700	681.2700	-1.545%	118,810,661	+12.396%
2026-02-11	696.3900	697.1400	689.1800	691.9600	-0.023%	76,339,372	+10.660%
2026-02-10	694.9500	696.5400	691.6600	692.1200	-0.264%	65,178,906	+10.634%
2026-02-09	689.4200	695.8700	688.3400	693.9500	+0.482%	73,880,123	+10.342%
2026-02-06	681.4600	692.3100	680.8500	690.6200	+1.918%	89,131,116	+10.874%
2026-02-05	680.9400	683.6900	675.7900	677.6200	-1.249%	114,873,948	+13.001%
2026-02-04	690.3500	691.4500	681.7600	686.1900	-0.484%	105,196,052	+11.590%
2026-02-03	696.2100	696.9600	684.0300	689.5300	-0.846%	107,894,742	+11.050%
2026-02-02	689.5800	696.9300	69.0050	695.4100	+0.497%	78,945,771	+10.111%
2026-01-30	691.7900	694.2100	687.1200	691.9700	-0.298%	101,975,459	+10.658%
2026-01-29	696.3900	697.0600	684.8300	694.0400	-0.198%	97,461,392	+10.328%
2026-01-28	697.0500	697.8400	693.9400	695.4200	-0.010%	61,290,550	+10.109%
2026-01-27	694.1800	696.5300	693.5700	695.4900	+0.398%	55,499,579	+10.098%
2026-01-26	690.4900	694.1300	689.9200	692.7300	+0.508%	60,470,091	+10.537%
2026-01-23	688.1500	690.9600	687.1600	689.2300	+0.036%	63,639,680	+11.098%
2026-01-22	689.8500	691.1250	686.9200	688.9800	+0.522%	77,098,294	+11.138%
2026-01-21	679.6500	688.7350	678.1300	685.4000	+1.154%	127,824,285	+11.719%
2026-01-20	681.4900	684.7700	676.5700	677.5800	-2.036%	112,086,872	+13.008%
2026-01-16	693.6600	694.2500	690.1000	691.6600	-0.084%	79,398,943	+10.708%
2026-01-15	694.5700	695.4500	691.2500	692.2400	+0.272%	77,763,819	+10.615%
2026-01-14	691.0000	691.7200	686.0400	690.3600	-0.492%	94,518,169	+10.916%
2026-01-13	695.4900	696.0900	691.3500	693.7700	-0.200%	78,077,793	+10.371%
2026-01-12	690.6800	696.0900	690.6300	695.1600	+0.157%	63,905,885	+10.150%
2026-01-09	690.6300	695.3100	689.1800	694.0700	+0.661%	79,095,214	+10.323%
2026-01-08	688.8200	690.6150	687.4900	689.5100	-0.010%	63,900,691	+11.053%
2026-01-07	692.1900	693.9600	689.3200	689.5800	-0.322%	75,451,373	+11.042%
2026-01-06	687.9300	692.3150	687.7800	691.8100	+0.595%	69,654,329	+10.684%
2026-01-05	686.5400	689.4300	686.3750	687.7200	+0.666%	71,849,622	+11.342%
2026-01-02	685.7100	686.8700	679.8200	683.1700	+0.183%	89,321,004	+12.083%
2025-12-31	687.1400	687.3600	681.7100	681.9200	-0.741%	74,282,667	+12.289%
2025-12-30	687.4450	688.5550	686.5800	687.0100	-0.122%	47,143,499	+11.457%
2025-12-29	687.5400	689.2000	686.0700	687.8500	-0.356%	62,500,773	+11.321%
2025-12-26	690.6400	691.6600	689.2700	690.3100	-0.010%	41,669,457	+10.924%
2025-12-24	687.9500	690.8300	687.8000	690.3800	+0.352%	39,445,560	+10.913%
2025-12-23	683.9200	688.2000	683.8700	687.9600	+0.457%	64,839,951	+11.303%
2025-12-22	683.9400	685.3600	680.5868	684.8300	+0.623%	69,556,733	+11.812%
2025-12-19	676.5900	681.0900	676.4700	680.5900	+0.609%	103,518,246	+12.508%
2025-12-18	677.6000	680.7400	674.9000	676.4700	+0.755%	108,552,105	+13.193%
2025-12-17	679.8900	680.4350	671.1950	671.4000	-1.100%	110,625,191	+14.048%
2025-12-16	679.2300	681.0800	674.9800	678.8700	-0.273%	121,961,037	+12.793%
2025-12-15	685.7400	685.7600	679.2500	680.7300	-0.151%	90,746,907	+12.485%
2025-12-12	688.1700	688.8800	679.1744	681.7600	-1.075%	113,128,019	+12.315%
2025-12-11	685.1400	689.2500	682.1650	689.1700	+0.233%	86,064,082	+11.108%
2025-12-10	682.5600	688.9700	681.3100	687.5700	+0.663%	85,596,450	+11.366%
2025-12-09	683.1500	685.3850	682.5900	683.0400	-0.086%	58,285,758	+12.105%
2025-12-08	686.5900	686.6400	681.5700	683.6300	-0.300%	55,206,578	+12.008%
2025-12-05	685.4700	688.3900	684.5800	685.6900	+0.190%	79,241,045	+11.671%
2025-12-04	685.3000	685.3700	681.3400	684.3900	+0.073%	61,970,336	+11.884%
2025-12-03	680.5700	684.9100	679.6900	683.8900	+0.346%	57,238,481	+11.965%
2025-12-02	681.9200	683.8200	679.3275	681.5300	+0.185%	62,953,844	+12.353%
2025-12-01	678.8100	682.9900	678.7400	680.2700	-0.457%	61,201,193	+12.561%
2025-11-28	680.8600	683.6650	680.5000	683.3900	+0.546%	49,211,970	+12.047%
2025-11-26	677.6300	681.7000	676.7200	679.6800	+0.690%	71,879,437	+12.659%
2025-11-25	668.6300	676.2100	664.4800	675.0200	+0.941%	81,076,928	+13.437%
2025-11-24	662.6900	670.0600	661.5900	668.7300	+1.472%	80,437,658	+14.504%
2025-11-21	655.0500	664.5500	650.8500	659.0300	+0.996%	123,955,685	+16.189%
2025-11-20	672.9100	675.5600	651.8900	652.5300	-1.524%	165,142,677	+17.346%
2025-11-19	660.7800	667.3400	658.7450	662.6300	+0.386%	94,650,506	+15.558%
2025-11-18	662.0950	665.1200	655.8600	660.0800	-0.840%	114,410,799	+16.004%
2025-11-17	669.7000	673.7100	662.1700	665.6700	-0.932%	90,398,965	+15.030%
2025-11-14	665.3800	675.6600	663.2650	671.9300	-0.016%	96,823,977	+13.958%
2025-11-13	680.5000	680.8600	670.5200	672.0400	-1.659%	103,435,162	+13.940%
2025-11-12	684.7900	684.9600	680.9450	683.3800	+0.056%	62,297,873	+12.049%
2025-11-11	679.9500	683.5700	678.7300	683.0000	+0.229%	58,937,719	+12.111%
2025-11-10	677.2350	682.1800	675.0300	681.4400	+1.560%	75,811,399	+12.368%
2025-11-07	667.9100	671.0800	661.2050	670.9700	+0.098%	100,563,537	+14.121%
2025-11-06	676.4700	677.3800	668.7200	670.3100	-1.073%	85,035,298	+14.234%
2025-11-05	674.9800	680.8600	674.1700	677.5800	+0.347%	74,402,176	+13.008%
2025-11-04	676.1100	679.9600	674.5800	675.2400	-1.185%	78,426,969	+13.400%
2025-11-03	685.6700	685.8000	679.9400	683.3400	+0.188%	57,315,025	+12.055%
2025-10-31	685.0400	685.0800	679.2400	682.0600	+0.328%	87,164,122	+12.266%
2025-10-30	683.9000	685.9400	679.8300	679.8300	-1.100%	76,335,751	+12.634%
2025-10-29	688.7200	689.7000	682.8700	687.3900	+0.048%	85,340,645	+11.395%
2025-10-28	687.0500	688.9050	684.8300	687.0600	+0.266%	61,737,972	+11.449%
2025-10-27	682.7300	685.5400	682.1150	685.2400	+1.180%	63,293,828	+11.745%
2025-10-24	676.4600	678.4700	675.6500	677.2500	+0.817%	74,356,527	+13.063%
2025-10-23	668.1200	672.7101	667.8000	671.7600	+0.593%	65,604,461	+13.987%
2025-10-22	672.0000	672.0000	663.3000	667.8000	-0.520%	80,564,006	+14.663%
2025-10-21	671.4400	672.9900	669.9810	671.2900	-0.001%	56,249,034	+14.067%
2025-10-20	667.3200	672.2100	667.2700	671.3000	+1.040%	60,492,650	+14.065%
2025-10-17	659.5000	665.7550	658.1400	664.3900	+0.568%	96,500,870	+15.252%
2025-10-16	666.8200	668.7100	657.1100	660.6400	-0.681%	110,563,346	+15.906%
2025-10-15	666.8200	670.2300	658.9300	665.1700	+0.444%	81,702,555	+15.116%
2025-10-14	657.1700	665.8300	653.1700	662.2300	-0.122%	88,779,560	+15.628%
2025-10-13	660.6500	665.1300	659.7679	663.0400	+1.534%	79,560,517	+15.486%
2025-10-10	672.1300	673.9500	652.8400	653.0200	-2.703%	159,422,589	+17.258%
2025-10-09	673.5300	673.9400	669.2100	671.1600	-0.290%	66,501,941	+14.089%
2025-10-08	670.2500	673.2056	669.4200	673.1100	+0.596%	60,702,241	+13.759%
2025-10-07	672.5400	672.9900	667.6700	669.1200	-0.371%	72,020,067	+14.437%
2025-10-06	671.6200	672.5100	669.4550	671.6100	+0.359%	54,623,260	+14.013%
2025-10-03	669.9900	672.6750	668.1600	669.2100	-0.001%	70,494,350	+14.421%
2025-10-02	670.4500	670.5650	666.7800	669.2200	+0.115%	56,895,993	+14.420%
2025-10-01	663.1700	669.3700	663.0600	668.4500	+0.341%	72,545,369	+14.552%
2025-09-30	662.9300	666.6500	661.6100	666.1800	+0.377%	86,288,028	+14.942%
2025-09-29	664.3600	665.2800	661.8600	663.6800	+0.281%	73,499,015	+15.375%
2025-09-26	659.5100	662.3700	657.8800	661.8200	+0.573%	69,179,209	+15.699%
2025-09-25	657.9400	659.4056	654.4050	658.0500	-0.461%	89,622,067	+16.362%
2025-09-24	664.5100	664.6100	659.6700	661.1000	-0.318%	68,082,229	+15.825%
2025-09-23	666.7200	667.3400	661.9800	663.2100	-0.544%	81,708,872	+15.457%
2025-09-22	662.2000	667.2900	662.1700	666.8400	+0.473%	69,452,201	+14.828%
2025-09-19	662.3300	664.5500	660.3700	663.7000	+0.217%	97,945,620	+15.371%
2025-09-18	661.8900	664.8900	660.2700	662.2600	+0.467%	90,459,242	+15.622%
2025-09-17	660.0100	661.7200	654.3000	659.1800	-0.124%	101,952,244	+16.163%
2025-09-16	661.4700	661.7800	659.2100	660.0000	-0.138%	61,168,953	+16.018%
2025-09-15	659.6400	661.0400	659.3400	660.9100	+0.532%	63,772,412	+15.858%
2025-09-12	657.6000	659.1100	656.9000	657.4100	-0.033%	72,780,135	+16.475%
2025-09-11	654.1800	658.3300	653.5900	657.6300	+0.831%	69,934,360	+16.436%
2025-09-10	653.6200	654.5500	650.6300	652.2100	+0.289%	78,034,529	+17.404%
2025-09-09	648.9700	650.8600	647.2200	650.3300	+0.231%	66,133,856	+17.743%
2025-09-08	648.6200	649.8400	647.2300	648.8300	+0.246%	63,133,104	+18.016%
2025-09-05	651.4800	652.2100	643.3300	647.2400	-0.290%	85,178,935	+18.305%
2025-09-04	644.4200	649.1500	643.5100	649.1200	+0.836%	65,219,228	+17.963%
2025-09-03	642.6700	644.2100	640.4600	643.7400	+0.542%	70,820,898	+18.949%
2025-09-02	637.5000	640.4900	634.9200	640.2700	-0.741%	81,983,545	+19.593%
2025-08-29	647.4700	647.8400	643.1400	645.0500	-0.596%	74,522,192	+18.707%
2025-08-28	647.2400	649.4800	645.3400	648.9200	+0.354%	61,519,461	+17.999%
2025-08-27	644.5700	647.3700	644.4200	646.6300	+0.228%	48,341,069	+18.417%
2025-08-26	642.2000	645.5100	641.5700	645.1600	+0.419%	51,581,565	+18.687%
2025-08-25	644.0400	645.2900	642.3500	642.4700	-0.440%	51,274,332	+19.184%
2025-08-22	637.7600	646.5000	637.2500	645.3100	+1.536%	84,083,214	+18.659%
2025-08-21	636.2800	637.9700	633.8100	635.5500	-0.401%	54,805,775	+20.481%
2025-08-20	639.4000	639.6600	632.9500	638.1100	-0.266%	88,890,298	+19.998%
2025-08-19	643.1200	644.1050	638.4800	639.8100	-0.543%	69,750,731	+19.679%
2025-08-18	642.8600	644.0000	642.1800	643.3000	-0.022%	43,804,914	+19.030%
2025-08-15	645.9900	646.0900	642.5153	643.4400	-0.234%	68,592,507	+19.004%
2025-08-14	642.7900	645.6200	642.3400	644.9500	+0.009%	59,327,466	+18.725%
2025-08-13	644.9100	646.1900	642.6800	644.8900	+0.342%	60,092,790	+18.737%
2025-08-12	638.2900	642.8500	636.7900	642.6900	+1.065%	64,821,798	+19.143%
2025-08-11	637.4600	638.9500	634.6600	635.9200	-0.198%	58,742,300	+20.411%
2025-08-08	634.0600	637.6450	633.7400	637.1800	+0.780%	64,051,626	+20.173%
2025-08-07	636.2400	636.9800	629.1100	632.2500	-0.084%	74,205,791	+21.110%
2025-08-06	629.0500	633.4400	628.1300	632.7800	+0.766%	64,357,525	+21.009%
2025-08-05	631.7900	632.6052	627.0400	627.9700	-0.507%	68,051,401	+21.936%
2025-08-04	625.6700	631.2150	625.5800	631.1700	+1.520%	73,218,015	+21.318%
2025-08-01	626.3000	626.3400	619.2900	621.7200	-1.639%	140,103,572	+23.162%
2025-07-31	639.4550	639.8500	630.7650	632.0800	-0.375%	103,385,246	+21.143%
2025-07-30	635.9200	637.6800	631.5400	634.4600	-0.126%	80,418,851	+20.688%
2025-07-29	638.3500	638.6700	634.3350	635.2600	-0.264%	60,556,278	+20.536%
2025-07-28	637.4800	638.0400	635.5400	636.9400	-0.025%	54,917,102	+20.219%
2025-07-25	635.0900	637.5799	634.8400	637.1000	+0.422%	56,865,364	+20.188%
2025-07-24	634.6000	636.1500	633.9900	634.4200	+0.033%	71,307,134	+20.696%
2025-07-23	631.5500	634.2100	629.7300	634.2100	+0.851%	70,511,036	+20.736%
2025-07-22	629.1000	629.7300	626.1900	628.8600	+0.014%	60,046,288	+21.763%
2025-07-21	628.7700	631.5400	628.3400	628.7700	+0.190%	63,374,984	+21.781%
2025-07-18	629.3000	629.4700	626.4600	627.5800	-0.073%	65,621,645	+22.012%
2025-07-17	624.4000	628.4048	624.1800	628.0400	+0.612%	68,885,683	+21.922%
2025-07-16	623.7400	624.7300	618.0500	624.2200	+0.334%	88,987,511	+22.668%
2025-07-15	627.5200	627.8600	622.0600	622.1400	-0.427%	74,317,260	+23.078%
2025-07-14	623.1600	625.1581	621.7999	624.8100	+0.191%	51,898,518	+22.552%
2025-07-11	622.7400	624.8600	621.5300	623.6200	-0.352%	63,670,226	+22.786%
2025-07-10	624.2000	626.8701	623.0100	625.8200	+0.282%	57,528,960	+22.355%
2025-07-09	622.7700	624.7200	620.9105	624.0600	+0.600%	66,113,326	+22.700%
2025-07-08	621.3500	622.1100	619.5200	620.3400	-0.055%	59,024,585	+23.436%
2025-07-07	623.3600	624.0300	617.8700	620.6800	-0.745%	74,814,505	+23.368%
2025-07-03	622.4500	626.2800	622.4300	625.3400	+0.788%	51,065,249	+22.449%
2025-07-02	617.2400	620.4900	616.6100	620.4500	+0.453%	66,510,374	+23.414%
2025-07-01	616.3600	618.8300	615.5200	617.6500	-0.032%	70,030,140	+23.973%
2025-06-30	617.3800	619.2200	615.0400	617.8500	+0.478%	92,502,541	+23.933%
2025-06-27	612.8800	616.3900	610.8300	614.9100	+0.497%	86,258,398	+24.526%
2025-06-26	608.9900	612.3100	608.3700	611.8700	+0.782%	78,548,361	+25.144%
2025-06-25	607.9100	608.6100	605.5400	607.1200	+0.056%	62,114,767	+26.123%
2025-06-24	604.3300	607.8499	603.4100	606.7800	+1.105%	67,735,293	+26.194%
2025-06-23	595.0400	600.5400	591.8900	600.1500	+0.988%	87,426,039	+27.588%
2025-06-20	598.3800	599.4600	592.8600	594.2800	-0.529%	94,051,374	+28.848%
2025-06-18	598.4400	601.2200	596.4700	597.4400	-0.015%	76,605,029	+28.167%
2025-06-17	600.2100	601.7500	596.7600	597.5300	-0.855%	82,209,365	+28.148%
2025-06-16	600.4000	604.4500	600.2200	602.6800	+0.951%	79,984,125	+27.052%
2025-06-13	598.5000	601.8500	595.4800	597.0000	-1.118%	89,505,996	+28.261%
2025-06-12	600.0100	603.7500	599.5200	603.7500	+0.397%	64,129,003	+26.827%
2025-06-11	604.1900	605.0600	599.2700	601.3600	-0.285%	73,658,225	+27.331%
2025-06-10	600.2200	603.4700	599.0900	603.0800	+0.567%	66,246,973	+26.968%
2025-06-09	599.7200	601.2500	598.4900	599.6800	+0.090%	53,016,418	+27.688%
2025-06-06	598.6600	600.8300	596.8600	599.1400	+1.027%	66,588,743	+27.803%
2025-06-05	597.6300	599.0000	591.0500	593.0500	-0.483%	92,436,397	+29.116%
2025-06-04	596.9600	597.9500	595.4900	595.9300	-0.027%	57,314,199	+28.492%
2025-06-03	592.3400	597.0800	591.8500	596.0900	+0.570%	63,606,204	+28.457%
2025-06-02	587.7600	592.7900	585.0600	592.7100	+0.563%	61,630,502	+29.190%
2025-05-30	588.9300	591.1299	583.2350	589.3900	-0.112%	90,601,242	+29.917%
2025-05-29	593.0600	593.2000	586.0700	590.0500	+0.395%	70,073,758	+29.772%
2025-05-28	591.5600	592.7688	586.9850	587.7300	-0.579%	68,445,512	+30.284%
2025-05-27	586.0700	591.3100	578.4300	591.1500	+2.079%	72,588,475	+29.531%
2025-05-23	575.9800	581.8101	575.6000	579.1100	-0.683%	76,029,046	+32.224%
2025-05-22	582.6600	586.6200	581.4050	583.0900	+0.039%	70,860,417	+31.321%
2025-05-21	588.4400	592.5800	581.8200	582.8600	-1.685%	95,197,657	+31.373%
2025-05-20	593.0900	594.0500	589.6000	592.8500	-0.336%	60,614,492	+29.159%
2025-05-19	588.1000	595.5400	588.1000	594.8500	+0.109%	68,168,509	+28.725%
2025-05-16	591.2500	594.5000	589.2800	594.2000	+0.633%	76,052,101	+28.866%
2025-05-15	585.5600	590.9700	585.0969	590.4600	+0.488%	71,268,145	+29.682%
2025-05-14	587.8100	588.9800	585.5350	587.5900	+0.128%	66,283,531	+30.315%
2025-05-13	583.4100	589.0800	582.8400	586.8400	+0.660%	67,947,225	+30.482%
2025-05-12	581.4700	583.0000	577.0400	582.9900	+3.305%	78,993,570	+31.344%
2025-05-09	566.4800	567.5000	562.7637	564.3400	-0.127%	37,603,427	+35.684%
2025-05-08	565.2400	570.3100	561.7000	565.0600	+0.697%	65,130,787	+35.511%
2025-05-07	560.1500	563.8200	556.0400	561.1500	+0.421%	55,733,229	+36.455%
2025-05-06	557.9300	563.3476	556.9600	558.8000	-0.836%	48,264,708	+37.029%
2025-05-05	562.5700	566.6500	561.7000	563.5100	-0.573%	38,608,147	+35.884%
2025-05-02	564.7300	568.3800	562.3800	566.7600	+1.484%	60,717,270	+35.105%
2025-05-01	560.3700	564.0699	557.8600	558.4700	+0.709%	63,171,646	+37.110%
2025-04-30	547.5700	556.5200	541.5200	554.5400	+0.040%	93,094,138	+38.082%
2025-04-29	548.9100	555.4500	548.5500	554.3200	+0.630%	47,775,121	+38.137%
2025-04-28	551.3900	553.5500	545.0200	550.8500	+0.038%	47,602,355	+39.007%
2025-04-25	546.6500	551.0500	543.6900	550.6400	+0.723%	60,939,590	+39.060%
2025-04-24	536.7150	547.4300	535.4504	546.6900	+2.105%	64,149,872	+40.065%
2025-04-23	540.4300	545.4300	533.8800	535.4200	+1.550%	90,565,658	+43.013%
2025-04-22	520.1400	529.3050	519.1925	527.2500	+2.602%	75,937,717	+45.229%
2025-04-21	521.1600	521.7000	508.4600	513.8800	-2.380%	69,359,529	+49.008%
2025-04-17	527.6400	531.1650	523.9100	526.4100	+0.143%	79,440,083	+45.461%
2025-04-16	531.6800	537.8854	520.2900	525.6600	-2.223%	83,409,814	+45.668%
2025-04-15	539.6750	543.2300	536.8100	537.6100	-0.280%	56,892,874	+42.430%
2025-04-14	544.0500	544.2800	533.8600	539.1200	+0.970%	68,033,993	+42.031%
2025-04-11	523.0100	536.4300	520.0700	533.9400	+1.784%	96,865,434	+43.409%
2025-04-10	532.1700	533.4950	509.3200	524.5800	-4.382%	162,294,725	+45.968%
2025-04-09	493.4400	548.6200	493.0500	548.6200	+10.502%	241,783,327	+39.572%
2025-04-08	521.8600	524.9800	489.1600	496.4800	-1.566%	165,553,031	+54.230%
2025-04-07	489.1900	523.1700	481.8000	504.3800	-0.178%	256,046,855	+51.814%
2025-04-04	523.6700	525.8700	505.0600	505.2800	-5.854%	217,902,831	+51.544%
2025-04-03	545.1100	547.9700	536.7000	536.7000	-4.928%	125,426,398	+42.672%
2025-04-02	555.0500	567.4200	554.8100	564.5200	+0.633%	76,007,044	+35.641%
2025-04-01	557.4500	562.9400	553.6800	560.9700	+0.282%	54,576,641	+36.499%
2025-03-31	549.8300	560.7112	546.8700	559.3900	+0.671%	95,128,213	+36.885%
2025-03-28	565.5300	566.2675	555.0700	555.6600	-2.014%	71,628,953	+37.804%
2025-03-27	567.1800	570.9000	564.9400	567.0800	-0.266%	41,925,848	+35.029%
2025-03-26	575.1900	576.3300	567.1900	568.5900	-1.194%	51,121,479	+34.670%
2025-03-25	575.3000	576.4100	573.6900	575.4600	+0.240%	37,621,708	+33.062%
2025-03-24	570.8000	575.1500	570.2000	574.0800	+1.791%	58,482,511	+33.382%
2025-03-21	559.2800	564.8900	558.0300	563.9800	-0.267%	82,719,603	+35.771%
2025-03-20	563.3300	570.5700	562.6012	565.4900	-0.289%	60,546,819	+35.408%
2025-03-19	562.8300	570.9500	561.6300	567.1300	+1.089%	64,649,004	+35.017%
2025-03-18	564.8000	565.0200	559.0600	561.0200	-1.081%	63,962,741	+36.487%
2025-03-17	562.7900	569.7100	562.3500	567.1500	+0.771%	48,078,729	+35.012%
2025-03-14	556.1100	563.8300	551.4917	562.8100	+2.066%	62,010,689	+36.053%
2025-03-13	558.4900	559.1050	549.6800	551.4200	-1.333%	73,664,212	+38.863%
2025-03-12	562.1700	563.1100	553.6900	558.8700	+0.531%	68,141,184	+37.012%
2025-03-11	559.4000	564.0200	552.0200	555.9200	-0.831%	87,506,331	+37.739%
2025-03-10	567.5900	569.5400	555.5900	560.5800	-2.664%	97,098,010	+36.594%
2025-03-07	570.9000	577.3900	565.6300	575.9200	+0.560%	80,387,300	+32.956%
2025-03-06	575.4800	580.1736	570.1200	572.7100	-1.775%	80,328,058	+33.701%
2025-03-05	576.6900	584.8800	573.0795	583.0600	+1.075%	70,217,709	+31.328%
2025-03-04	579.7100	585.3900	572.2500	576.8600	-1.184%	108,352,679	+32.739%

.dark-mode .WMgbZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WMgbZP{ 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