SPY · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.32% | 36.74M |
| Aug 10, 2026 | $772.60 | $775.05 | $771.62 | $773.03 | -0.03% | 39.25M |
| Aug 7, 2026 | $771.02 | $773.92 | $769.61 | $773.26 | +0.61% | 43.59M |
| Aug 6, 2026 | $770.21 | $771.82 | $767.46 | $768.56 | -0.16% | 38.42M |
| Aug 5, 2026 | $775.85 | $776.85 | $769.51 | $769.79 | -0.20% | 44.69M |
| Aug 4, 2026 | $760.63 | $773.41 | $760.52 | $771.33 | +1.80% | 69.15M |
| Aug 3, 2026 | $749.44 | $758.58 | $748.80 | $757.67 | +1.42% | 59.93M |
| Jul 31, 2026 | $744.68 | $748.90 | $737.68 | $747.03 | +0.72% | 62.45M |
| Jul 30, 2026 | $736.05 | $742.45 | $734.59 | $741.69 | +1.68% | 66.81M |
| Jul 29, 2026 | $739.97 | $742.68 | $729.10 | $729.46 | -1.54% | 70.70M |
| Jul 28, 2026 | $739.19 | $742.79 | $735.98 | $740.86 | +0.24% | 47.32M |
| Jul 27, 2026 | $744.91 | $745.53 | $735.87 | $739.09 | +0.02% | 41.46M |
| Jul 24, 2026 | $738.51 | $743.72 | $737.29 | $738.93 | +0.10% | 44.78M |
| Jul 23, 2026 | $739.37 | $742.56 | $735.21 | $738.18 | -1.23% | 55.44M |
| Jul 22, 2026 | $746.62 | $750.02 | $746.37 | $747.41 | -0.12% | 32.84M |
| Jul 21, 2026 | $746.29 | $749.04 | $744.18 | $748.28 | +0.83% | 34.32M |
| Jul 20, 2026 | $747.06 | $748.73 | $741.51 | $742.09 | -0.16% | 50.42M |
| Jul 17, 2026 | $742.08 | $747.29 | $740.80 | $743.29 | -0.99% | 62.65M |
| Jul 16, 2026 | $752.76 | $754.57 | $747.88 | $750.72 | -0.54% | 46.41M |
| Jul 15, 2026 | $754.24 | $755.58 | $750.20 | $754.81 | +0.40% | 43.84M |
| Jul 14, 2026 | $750.91 | $753.34 | $748.66 | $751.83 | +0.36% | 35.14M |
| Jul 13, 2026 | $752.47 | $753.91 | $748.00 | $749.17 | -0.77% | 44.01M |
| Jul 10, 2026 | $752.05 | $755.42 | $748.10 | $754.95 | +0.43% | 42.19M |
| Jul 9, 2026 | $747.35 | $751.97 | $745.59 | $751.71 | +0.85% | 41.44M |
| Jul 8, 2026 | $743.16 | $746.15 | $739.51 | $745.40 | -0.31% | 43.77M |
| Jul 7, 2026 | $750.22 | $750.96 | $745.21 | $747.71 | -0.48% | 43.72M |
| Jul 6, 2026 | $748.74 | $752.41 | $747.41 | $751.28 | +0.87% | 50.67M |
| Jul 2, 2026 | $747.40 | $751.31 | $740.03 | $744.78 | -0.13% | 57.51M |
| Jul 1, 2026 | $745.00 | $749.44 | $742.38 | $745.76 | -0.14% | 47.10M |
| Jun 30, 2026 | $741.29 | $748.02 | $740.89 | $746.77 | +0.78% | 55.63M |
| Jun 29, 2026 | $736.53 | $741.56 | $732.09 | $741.00 | +1.65% | 58.04M |
| Jun 26, 2026 | $728.95 | $736.53 | $716.58 | $728.99 | -0.72% | 71.03M |
| Jun 25, 2026 | $738.91 | $739.37 | $729.60 | $734.30 | +0.14% | 54.13M |
| Jun 24, 2026 | $735.17 | $739.95 | $730.84 | $733.24 | -0.05% | 57.44M |
| Jun 23, 2026 | $733.81 | $739.63 | $732.30 | $733.58 | -1.45% | 66.85M |
| Jun 22, 2026 | $747.70 | $750.18 | $743.13 | $744.39 | -0.31% | 46.63M |
| Jun 18, 2026 | $747.76 | $748.23 | $743.86 | $746.74 | — | 80.88M |