SPY · PSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.78% | 80.88M |
| Jun 17, 2026 | $751.29 | $752.15 | $739.22 | $740.96 | -1.25% | 85.95M |
| Jun 16, 2026 | $754.55 | $755.44 | $749.88 | $750.33 | -0.60% | 67.09M |
| Jun 15, 2026 | $751.85 | $756.68 | $751.76 | $754.83 | +1.76% | 60.18M |
| Jun 12, 2026 | $740.71 | $744.44 | $735.03 | $741.75 | +0.54% | 57.08M |
| Jun 11, 2026 | $728.76 | $740.00 | $724.41 | $737.76 | +1.70% | 86.33M |
| Jun 10, 2026 | $733.39 | $738.38 | $725.33 | $725.43 | -1.58% | 60.34M |
| Jun 9, 2026 | $743.63 | $746.90 | $722.59 | $737.05 | -0.29% | 87.68M |
| Jun 8, 2026 | $743.36 | $745.34 | $738.19 | $739.22 | +0.23% | 49.32M |
| Jun 5, 2026 | $752.31 | $752.82 | $735.53 | $737.55 | -2.58% | 93.99M |
| Jun 4, 2026 | $752.10 | $758.31 | $751.47 | $757.09 | +0.38% | 49.92M |
| Jun 3, 2026 | $758.15 | $758.80 | $753.57 | $754.24 | -0.70% | 51.40M |
| Jun 2, 2026 | $757.03 | $760.40 | $756.75 | $759.57 | +0.14% | 31.58M |
| Jun 1, 2026 | $755.36 | $760.28 | $754.69 | $758.54 | +0.27% | 43.63M |
| May 29, 2026 | $755.90 | $758.08 | $754.69 | $756.48 | +0.25% | 55.08M |
| May 28, 2026 | $750.25 | $755.15 | $749.23 | $754.60 | +0.55% | 41.56M |
| May 27, 2026 | $750.88 | $751.38 | $748.22 | $750.46 | -0.02% | 42.11M |
| May 26, 2026 | $750.01 | $752.13 | $748.37 | $750.59 | +0.66% | 41.12M |
| May 22, 2026 | $746.24 | $748.94 | $744.48 | $745.64 | +0.39% | 41.76M |
| May 21, 2026 | $738.64 | $744.87 | $737.03 | $742.72 | +0.20% | 43.33M |
| May 20, 2026 | $735.71 | $741.87 | $733.89 | $741.25 | +1.02% | 45.77M |
| May 19, 2026 | $734.78 | $737.65 | $731.53 | $733.73 | -0.67% | 54.26M |
| May 18, 2026 | $739.83 | $741.42 | $733.39 | $738.65 | -0.07% | 47.84M |
| May 15, 2026 | $741.79 | $743.46 | $737.96 | $739.17 | -1.20% | 60.41M |
| May 14, 2026 | $743.65 | $749.53 | $743.56 | $748.17 | +0.79% | 45.31M |
| May 13, 2026 | $738.47 | $743.91 | $735.47 | $742.31 | +0.56% | 44.20M |
| May 12, 2026 | $736.89 | $738.84 | $731.83 | $738.18 | -0.15% | 54.19M |
| May 11, 2026 | $736.45 | $740.79 | $736.45 | $739.30 | +0.23% | 44.02M |
| May 8, 2026 | $734.93 | $738.08 | $734.57 | $737.62 | — | 47.23M |