Historical Data: SPY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 561.44 | 562.33 | 555.83 | 556.48 | 52392346 | -0.86% |
| >>> | 2024-07-10 | 557.07 | 561.67 | 556.77 | 561.32 | 38701200 | 0.99% |
| >>> | 2024-07-09 | 556.26 | 557.18 | 555.52 | 555.82 | 24299533 | 0.1% |
| >>> | 2024-07-08 | 555.44 | 556.25 | 554.19 | 555.28 | 36110500 | 0.12% |
| >>> | 2024-07-05 | 551.77 | 555.05 | 551.12 | 554.64 | 41381300 | 0.58% |
| >>> | 2024-07-03 | 548.69 | 551.83 | 548.65 | 551.46 | 32789900 | 0.45% |
| >>> | 2024-07-02 | 543.70 | 549.01 | 543.65 | 549.01 | 40434800 | 0.67% |
| >>> | 2024-07-01 | 545.63 | 545.88 | 542.52 | 545.34 | 40297800 | 0.21% |
| >>> | 2024-06-28 | 547.16 | 550.28 | 542.95 | 544.22 | 76144500 | -0.39% |
| >>> | 2024-06-27 | 545.37 | 546.96 | 544.61 | 546.37 | 35041500 | 0.16% |
| >>> | 2024-06-26 | 543.69 | 546.24 | 543.03 | 545.51 | 38550600 | 0.12% |
| >>> | 2024-06-25 | 543.99 | 545.20 | 542.44 | 544.83 | 38273300 | 0.39% |
| >>> | 2024-06-24 | 544.33 | 546.95 | 542.62 | 542.74 | 45528700 | -0.33% |
| >>> | 2024-06-21 | 544.40 | 545.65 | 543.02 | 544.51 | 64513900 | -0.46% |
| >>> | 2024-06-20 | 549.44 | 550.12 | 545.18 | 547.00 | 70328200 | -0.27% |
| >>> | 2024-06-18 | 547.16 | 548.62 | 546.73 | 548.49 | 41376400 | 0.25% |
| >>> | 2024-06-17 | 542.08 | 548.53 | 541.61 | 547.10 | 55839500 | 0.8% |
| >>> | 2024-06-14 | 540.88 | 542.81 | 539.85 | 542.78 | 40089900 | 0.06% |
| >>> | 2024-06-13 | 543.15 | 543.33 | 539.59 | 542.45 | 44760900 | 0.2% |
| >>> | 2024-06-12 | 541.63 | 544.12 | 540.30 | 541.36 | 63251300 | 0.82% |
| >>> | 2024-06-11 | 534.07 | 537.01 | 532.05 | 536.95 | 36383400 | 0.24% |
| >>> | 2024-06-10 | 533.18 | 535.99 | 532.57 | 535.66 | 35729300 | 0.31% |
| >>> | 2024-06-07 | 533.66 | 536.89 | 532.54 | 534.01 | 43224500 | -0.12% |
| >>> | 2024-06-06 | 534.98 | 535.42 | 532.68 | 534.66 | 30808500 | -0.0% |
| >>> | 2024-06-05 | 530.77 | 534.69 | 528.73 | 534.67 | 47610400 | 1.19% |
| >>> | 2024-06-04 | 526.46 | 529.15 | 524.96 | 528.39 | 34632700 | 0.11% |
| >>> | 2024-06-03 | 529.02 | 529.31 | 522.60 | 527.80 | 46835700 | 0.08% |
| >>> | 2024-05-31 | 523.59 | 527.50 | 518.36 | 527.37 | 90785800 | 0.91% |
| >>> | 2024-05-30 | 524.52 | 525.20 | 521.33 | 522.61 | 46468500 | -0.66% |
| >>> | 2024-05-29 | 525.68 | 527.31 | 525.37 | 526.10 | 45190300 | -0.7% |
| >>> | 2024-05-28 | 530.27 | 530.51 | 527.11 | 529.81 | 36269600 | 0.07% |
| >>> | 2024-05-24 | 527.85 | 530.27 | 526.88 | 529.44 | 41258400 | 0.66% |
| >>> | 2024-05-23 | 532.96 | 533.07 | 524.72 | 525.96 | 57211200 | -0.73% |
| >>> | 2024-05-22 | 530.65 | 531.38 | 527.60 | 529.83 | 48390000 | -0.29% |
| >>> | 2024-05-21 | 529.28 | 531.52 | 529.07 | 531.36 | 33437000 | 0.25% |
| >>> | 2024-05-20 | 529.57 | 531.56 | 529.17 | 530.06 | 37764200 | 0.12% |
| >>> | 2024-05-17 | 528.81 | 529.52 | 527.32 | 529.45 | 59187600 | 0.14% |
| >>> | 2024-05-16 | 529.88 | 531.52 | 528.54 | 528.69 | 50244800 | -0.21% |
| >>> | 2024-05-15 | 525.83 | 530.08 | 525.18 | 529.78 | 59504900 | 1.24% |
| >>> | 2024-05-14 | 521.11 | 523.83 | 520.56 | 523.30 | 57535900 | 0.46% |
| >>> | 2024-05-13 | 522.56 | 522.67 | 519.74 | 520.91 | 36716400 | 0.01% |
| >>> | 2024-05-10 | 521.81 | 522.64 | 519.59 | 520.84 | 52233200 | 0.13% |
| >>> | 2024-05-09 | 517.38 | 520.21 | 516.71 | 520.17 | 43643700 | 0.58% |
| >>> | 2024-05-08 | 515.26 | 517.74 | 515.14 | 517.19 | 42047200 | 0.01% |
| >>> | 2024-05-07 | 517.56 | 518.57 | 516.45 | 517.14 | 52561300 | 0.11% |
| >>> | 2024-05-06 | 513.75 | 516.61 | 513.30 | 516.57 | 47264700 | 1.03% |
| >>> | 2024-05-03 | 511.16 | 512.55 | 508.56 | 511.29 | 72756700 | 1.24% |
| >>> | 2024-05-02 | 504.15 | 505.89 | 499.55 | 505.03 | 62550200 | 0.94% |
| >>> | 2024-05-01 | 501.38 | 508.19 | 499.87 | 500.35 | 80242800 | -0.32% |
| >>> | 2024-04-30 | 508.56 | 509.56 | 501.98 | 501.98 | 77483600 | -1.58% |
| >>> | 2024-04-29 | 510.09 | 510.75 | 507.25 | 510.06 | 46415400 | 0.35% |
| >>> | 2024-04-26 | 506.35 | 509.88 | 505.70 | 508.26 | 64306100 | 0.95% |
| >>> | 2024-04-25 | 499.18 | 504.27 | 497.49 | 503.49 | 69122400 | -0.38% |
| >>> | 2024-04-24 | 506.56 | 507.37 | 503.13 | 505.41 | 55928100 | -0.05% |
| >>> | 2024-04-23 | 501.78 | 506.09 | 499.53 | 505.65 | 64633600 | 1.19% |
| >>> | 2024-04-22 | 497.83 | 502.38 | 495.43 | 499.72 | 67961000 | 0.92% |
| >>> | 2024-04-19 | 499.44 | 500.46 | 493.86 | 495.16 | 102129100 | -0.87% |
| >>> | 2024-04-18 | 501.98 | 504.13 | 498.56 | 499.52 | 74548100 | -0.21% |
| >>> | 2024-04-17 | 506.05 | 506.22 | 499.12 | 500.55 | 75910300 | -0.59% |
| >>> | 2024-04-16 | 504.94 | 506.50 | 502.21 | 503.53 | 73484000 | -0.18% |
| >>> | 2024-04-15 | 515.13 | 515.30 | 503.58 | 504.45 | 92101400 | -1.25% |
| >>> | 2024-04-12 | 514.37 | 515.82 | 509.08 | 510.85 | 92469100 | -1.38% |
| >>> | 2024-04-11 | 515.68 | 519.48 | 512.08 | 518.00 | 70099000 | 0.75% |
| >>> | 2024-04-10 | 513.48 | 516.16 | 512.09 | 514.12 | 82652800 | -1.0% |
| >>> | 2024-04-09 | 520.50 | 520.75 | 514.35 | 519.32 | 68124400 | 0.12% |
| >>> | 2024-04-08 | 519.15 | 520.18 | 517.89 | 518.72 | 48401800 | 0.06% |
| >>> | 2024-04-05 | 514.46 | 520.44 | 514.01 | 518.43 | 74482100 | 1.04% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice