SPY · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $752.73 | $757.07 | $752.39 | $754.35 | +0.30% | 32.89M |
| Nov 2, 2026 | $759.45 | $763.86 | $751.60 | $752.10 | -0.48% | 50.80M |
| Oct 30, 2026 | $761.38 | $761.46 | $750.36 | $755.72 | -1.77% | 77.70M |
| Oct 29, 2026 | $768.79 | $770.76 | $766.62 | $769.36 | -0.38% | 40.30M |
| Oct 28, 2026 | $771.43 | $773.36 | $769.24 | $772.31 | +0.34% | 30.13M |
| Oct 27, 2026 | $767.34 | $771.14 | $765.21 | $769.66 | +0.56% | 28.63M |
| Oct 26, 2026 | $762.25 | $767.73 | $761.63 | $765.37 | +0.71% | 31.74M |
| Oct 23, 2026 | $759.90 | $763.47 | $758.68 | $759.97 | -0.52% | 33.42M |
| Oct 22, 2026 | $766.37 | $767.71 | $761.17 | $763.96 | -1.18% | 54.12M |
| Oct 21, 2026 | $771.17 | $774.44 | $768.40 | $773.09 | +0.53% | 31.94M |
| Oct 20, 2026 | $765.86 | $772.29 | $764.25 | $769.05 | +0.34% | 35.05M |
| Oct 19, 2026 | $767.23 | $770.46 | $765.82 | $766.48 | +0.42% | 38.68M |
| Oct 16, 2026 | $773.24 | $773.25 | $760.64 | $763.25 | -1.11% | 64.38M |
| Oct 15, 2026 | $766.25 | $772.87 | $764.43 | $771.79 | +0.28% | 43.26M |
| Oct 14, 2026 | $774.92 | $776.35 | $766.71 | $769.60 | -1.08% | 55.72M |
| Oct 13, 2026 | $777.34 | $778.75 | $775.95 | $778.01 | -0.01% | 25.85M |
| Oct 12, 2026 | $778.78 | $779.40 | $777.05 | $778.10 | -0.06% | 18.69M |
| Oct 9, 2026 | $776.24 | $779.42 | $775.14 | $778.57 | +0.60% | 22.62M |
| Oct 8, 2026 | $774.86 | $777.09 | $770.44 | $773.93 | -0.42% | 40.43M |
| Oct 7, 2026 | $775.77 | $779.10 | $773.61 | $777.22 | -0.24% | 30.99M |
| Oct 6, 2026 | $778.15 | $781.62 | $777.96 | $779.09 | +0.55% | 36.05M |
| Oct 5, 2026 | $769.69 | $776.61 | $769.63 | $774.83 | +0.67% | 44.84M |
| Oct 2, 2026 | $770.58 | $772.65 | $767.15 | $769.64 | +0.74% | 46.34M |
| Oct 1, 2026 | $764.36 | $765.65 | $758.79 | $763.99 | +0.18% | 47.71M |
| Sep 30, 2026 | $766.45 | $769.41 | $762.18 | $762.63 | -0.21% | 62.11M |
| Sep 29, 2026 | $766.83 | $766.98 | $762.35 | $764.20 | -0.18% | 36.91M |
| Sep 28, 2026 | $768.35 | $769.54 | $763.72 | $765.61 | -0.74% | 42.69M |
| Sep 25, 2026 | $768.78 | $772.28 | $766.29 | $771.35 | +0.54% | 36.67M |
| Sep 24, 2026 | $764.07 | $768.95 | $763.25 | $767.18 | -0.08% | 43.98M |
| Sep 23, 2026 | $772.79 | $773.05 | $766.50 | $767.81 | -0.72% | 54.93M |
| Sep 22, 2026 | $774.03 | $775.14 | $772.57 | $773.38 | -0.02% | 34.80M |
| Sep 21, 2026 | $766.25 | $774.89 | $766.03 | $773.50 | +1.55% | 50.48M |
| Sep 18, 2026 | $761.31 | $762.00 | $757.97 | $761.69 | -0.12% | 65.40M |
| Sep 17, 2026 | $763.15 | $763.57 | $759.96 | $762.60 | +1.13% | 49.65M |
| Sep 16, 2026 | $759.50 | $761.67 | $749.60 | $754.05 | -0.44% | 59.22M |
| Sep 15, 2026 | $760.12 | $760.35 | $756.15 | $757.39 | -0.46% | 46.19M |
| Sep 14, 2026 | $759.00 | $763.52 | $757.93 | $760.88 | -0.45% | 43.99M |
| Sep 11, 2026 | $764.72 | $766.38 | $763.60 | $764.29 | +0.85% | 45.51M |
| Sep 10, 2026 | $758.03 | $760.11 | $756.64 | $757.83 | -0.60% | 42.74M |
| Sep 9, 2026 | $764.08 | $764.47 | $760.94 | $762.40 | -0.46% | 32.81M |
| Sep 8, 2026 | $769.07 | $769.70 | $765.14 | $765.96 | -0.55% | 44.75M |
| Sep 4, 2026 | $772.01 | $772.87 | $769.00 | $770.19 | -0.39% | 34.05M |
| Sep 3, 2026 | $767.90 | $774.03 | $767.45 | $773.17 | +1.05% | 43.53M |
| Sep 2, 2026 | $762.45 | $766.43 | $761.73 | $765.16 | +0.44% | 29.57M |
| Sep 1, 2026 | $762.01 | $764.67 | $759.48 | $761.78 | -0.69% | 41.13M |
| Aug 31, 2026 | $767.33 | $768.00 | $764.72 | $767.05 | -0.30% | 38.81M |
| Aug 28, 2026 | $771.76 | $775.30 | $768.31 | $769.35 | -0.23% | 36.74M |
| Aug 27, 2026 | $768.50 | $772.36 | $767.16 | $771.10 | +0.66% | 34.56M |
| Aug 26, 2026 | $764.73 | $767.35 | $763.93 | $766.08 | +0.02% | 28.75M |
| Aug 25, 2026 | $766.16 | $766.78 | $763.05 | $765.91 | +0.32% | 27.42M |
| Aug 24, 2026 | $764.78 | $765.22 | $762.08 | $763.47 | -0.29% | 32.43M |
| Aug 21, 2026 | $766.05 | $767.85 | $764.17 | $765.72 | +0.41% | 39.19M |
| Aug 20, 2026 | $765.96 | $768.15 | $762.04 | $762.60 | -0.84% | 45.52M |
| Aug 19, 2026 | $770.36 | $772.47 | $768.10 | $769.06 | +0.21% | 40.31M |
| Aug 18, 2026 | $768.70 | $769.50 | $766.92 | $767.45 | -0.68% | 43.92M |
| Aug 17, 2026 | $776.18 | $776.78 | $772.51 | $772.67 | -0.47% | 34.36M |
| Aug 14, 2026 | $778.54 | $778.80 | $775.43 | $776.34 | -0.20% | 31.37M |
| Aug 13, 2026 | $774.87 | $779.37 | $774.11 | $777.88 | +0.70% | 35.63M |
| Aug 12, 2026 | $774.71 | $774.90 | $771.28 | $772.49 | +0.25% | 33.18M |
| Aug 11, 2026 | $774.53 | $774.61 | $769.20 | $770.56 | — | 36.74M |