Skip to main content
SPY logo

State Street SPDR S&P 500 ETF

SPYNYSEARCAState StreetEquity

$763.96Today:- (-)1Y +13.73%

As of Oct 22, 2026 close

Assets (AUM)
$817.16B
Expense ratio
0.09%
Dividend yield
0.99%
Holdings
506
52-week range
$629.28$781.62
Volume (live)
-
Avg. volume (3M)
42.10M

SPY ETF Historical Prices: State Street SPDR S&P 500 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SPY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026766.39767.69761.17763.96763.9654.12M
Oct 21, 2026771.17774.44768.40773.09773.0930.00M
Oct 20, 2026765.86772.29764.25769.05769.0532.50M
Oct 19, 2026767.23770.46765.82766.48766.4836.77M
Oct 16, 2026773.24773.25760.64763.25763.2559.55M
Oct 15, 2026766.25772.87764.43771.79771.7941.47M
Oct 14, 2026774.92776.35766.71769.60769.6054.45M
Oct 13, 2026777.34778.75775.95778.01778.0125.21M
Oct 12, 2026778.78779.40777.05778.10778.1018.23M
Oct 9, 2026776.24779.42775.14778.57778.5721.44M
Oct 8, 2026774.86777.09770.43773.93773.9338.43M
Oct 7, 2026775.77779.10773.61777.22777.2229.84M
Oct 6, 2026778.15781.62777.96779.09779.0935.22M
Oct 5, 2026769.69776.61769.63774.83774.8342.58M
Oct 2, 2026770.58772.65767.14769.64769.6445.46M
Oct 1, 2026764.36765.65758.79763.99763.9946.23M
Sep 30, 2026766.45769.41762.18762.63762.6359.92M
Sep 29, 2026766.83766.98762.35764.20764.2035.52M
Sep 28, 2026768.35769.54763.72765.61765.6140.78M
Sep 25, 2026768.78772.28766.29771.35771.3535.01M
Sep 24, 2026764.07768.95763.25767.18767.1841.45M
Sep 23, 2026772.79773.05766.50767.81767.8143.60M
Sep 22, 2026774.03775.14772.57773.38773.3834.80M
Sep 21, 2026766.25774.89766.03773.50773.5050.48M
Sep 18, 2026761.31762.00757.97761.69761.6965.40M
Sep 17, 2026763.15763.57759.96762.60760.7149.65M
Sep 16, 2026759.50761.67749.60754.05752.1859.22M
Sep 15, 2026760.12760.35756.15757.39755.5246.19M
Sep 14, 2026759.00763.52757.93760.88759.0043.99M
Sep 11, 2026764.72766.38763.60764.29762.4045.51M
Sep 10, 2026758.03760.11756.64757.83755.9642.74M
Sep 9, 2026764.08764.47760.94762.40760.5132.81M
Sep 8, 2026769.07769.70765.14765.96764.0744.75M
Sep 4, 2026772.01772.87769.00770.19768.2834.05M
Sep 3, 2026767.90774.03767.45773.17771.2643.53M
Sep 2, 2026762.45766.43761.73765.16763.2729.57M
Sep 1, 2026762.01764.67759.48761.78759.9041.13M
Aug 31, 2026767.33768.00764.72767.05765.1538.81M
Aug 28, 2026771.76775.30768.31769.35767.4536.74M
Aug 27, 2026768.50772.36767.16771.10769.1934.56M
Aug 26, 2026764.73767.35763.93766.08764.1828.75M
Aug 25, 2026766.16766.78763.05765.91764.0127.42M
Aug 24, 2026764.78765.22762.08763.47761.5832.43M
Aug 21, 2026766.05767.85764.17765.72763.8339.19M
Aug 20, 2026765.96768.15762.04762.60760.7145.52M
Aug 19, 2026770.36772.47768.10769.06767.1640.31M
Aug 18, 2026768.70769.50766.92767.45765.5543.92M
Aug 17, 2026776.18776.77772.51772.67770.7634.36M
Aug 14, 2026778.54778.80775.43776.34774.4231.37M
Aug 13, 2026774.87779.37774.11777.88775.9635.63M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About State Street SPDR S&P 500 ETF Historical Prices

What is OHLC data for SPY?

OHLC stands for Open, High, Low, Close - the four key price points for SPY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPY?

The adjusted close price for SPY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPY price history go?

SPY historical price data is available from the ETF's inception on Jan 21, 1993. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPY data?

SPY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPY?

Trading volume for SPY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.