MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPY — State Street SPDR S&P 500 ETF Trust
NYSE ArcaState Street SPDR S&P 500 ETF Trust
$777.22
-1.87(-0.24%)
- O
- 775.77
- H
- 779.10
- L
- 773.61
- V
- 28.14M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$777.22
Period Return+41.15%
Period High$781.62
Period Low$541.52
Avg Daily Volume67.71M
Total Trading Days365
SPY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $775.77 | $779.10 | $773.61 | $777.22 | $-1.87 | -0.24% | 28,139,160 | $776.51 | $773.61 $779.10 |
| Oct 6, 2026 | $778.15 | $781.62 | $777.96 | $779.09 | +$4.26 | +0.55% | 36,141,755 | $779.39 | $777.96 $781.62 |
| Oct 5, 2026 | $769.69 | $776.61 | $769.63 | $774.83 | +$5.19 | +0.67% | 44,840,163 | $773.50 | $769.63 $776.61 |
| Oct 2, 2026 | $770.58 | $772.65 | $767.15 | $769.64 | +$5.65 | +0.74% | 46,335,296 | $769.43 | $767.15 $772.65 |
| Oct 1, 2026 | $764.36 | $765.65 | $758.79 | $763.99 | +$1.36 | +0.18% | 47,708,059 | $762.78 | $758.79 $765.65 |
| Sep 30, 2026 | $766.45 | $769.41 | $762.18 | $762.63 | $-1.57 | -0.21% | 62,110,041 | $764.90 | $762.18 $769.41 |
| Sep 29, 2026 | $766.83 | $766.98 | $762.35 | $764.20 | $-1.41 | -0.18% | 36,910,547 | $764.47 | $762.35 $766.98 |
| Sep 28, 2026 | $768.35 | $769.54 | $763.72 | $765.61 | $-5.74 | -0.74% | 42,694,470 | $766.58 | $763.72 $769.54 |
| Sep 25, 2026 | $768.78 | $772.28 | $766.29 | $771.35 | +$4.17 | +0.54% | 36,666,734 | $770.12 | $766.29 $772.28 |
| Sep 24, 2026 | $764.07 | $768.95 | $763.25 | $767.18 | $-0.63 | -0.08% | 43,983,660 | $766.60 | $763.25 $768.95 |
| Sep 23, 2026 | $772.79 | $773.05 | $766.50 | $767.81 | $-5.57 | -0.72% | 54,931,688 | $768.64 | $766.50 $773.05 |
| Sep 22, 2026 | $774.03 | $775.14 | $772.57 | $773.38 | $-0.12 | -0.02% | 34,802,337 | $773.77 | $772.57 $775.14 |
| Sep 21, 2026 | $766.25 | $774.89 | $766.03 | $773.50 | +$11.81 | +1.55% | 50,484,686 | $771.26 | $766.03 $774.89 |
| Sep 18, 2026 | $761.31 | $762.00 | $757.97 | $761.69 | $-0.91 | -0.12% | 65,395,148 | $761.13 | $757.97 $762.00 |
| Sep 17, 2026 | $763.15 | $763.57 | $759.96 | $762.60 | +$8.55 | +1.13% | 49,652,755 | $761.56 | $759.96 $763.57 |
| Sep 16, 2026 | $759.50 | $761.67 | $749.60 | $754.05 | $-3.34 | -0.44% | 59,217,653 | $756.02 | $749.60 $761.67 |
| Sep 15, 2026 | $760.12 | $760.35 | $756.15 | $757.39 | $-3.49 | -0.46% | 46,194,964 | $758.14 | $756.15 $760.35 |
| Sep 14, 2026 | $759.00 | $763.52 | $757.93 | $760.88 | $-3.41 | -0.45% | 43,992,428 | $761.38 | $757.93 $763.52 |
| Sep 11, 2026 | $764.72 | $766.38 | $763.60 | $764.29 | +$6.46 | +0.85% | 45,512,741 | $763.75 | $763.60 $766.38 |
| Sep 10, 2026 | $758.03 | $760.11 | $756.64 | $757.83 | $-4.57 | -0.60% | 42,740,375 | $758.86 | $756.64 $760.11 |
| Sep 9, 2026 | $764.08 | $764.47 | $760.94 | $762.40 | $-3.56 | -0.46% | 32,812,411 | $763.04 | $760.94 $764.47 |
| Sep 8, 2026 | $769.07 | $769.70 | $765.14 | $765.96 | $-4.23 | -0.55% | 44,746,095 | $766.95 | $765.14 $769.70 |
| Sep 4, 2026 | $772.01 | $772.87 | $769.00 | $770.19 | $-2.98 | -0.39% | 34,054,199 | $770.68 | $769.00 $772.87 |
| Sep 3, 2026 | $767.90 | $774.03 | $767.45 | $773.17 | +$8.01 | +1.05% | 43,531,582 | $771.23 | $767.45 $774.03 |
| Sep 2, 2026 | $762.45 | $766.43 | $761.73 | $765.16 | +$3.38 | +0.44% | 29,566,216 | $764.62 | $761.73 $766.43 |
| Sep 1, 2026 | $762.01 | $764.67 | $759.48 | $761.78 | $-5.27 | -0.69% | 41,126,315 | $762.16 | $759.48 $764.67 |
| Aug 31, 2026 | $767.33 | $768.00 | $764.72 | $767.05 | $-2.30 | -0.30% | 38,810,780 | $766.66 | $764.72 $768.00 |
| Aug 28, 2026 | $771.76 | $775.30 | $768.31 | $769.35 | $-1.75 | -0.23% | 36,744,344 | $770.82 | $768.31 $775.30 |
| Aug 27, 2026 | $768.50 | $772.36 | $767.16 | $771.10 | +$5.02 | +0.66% | 34,557,064 | $769.91 | $767.16 $772.36 |
| Aug 26, 2026 | $764.73 | $767.35 | $763.93 | $766.08 | +$0.17 | +0.02% | 28,751,593 | $766.07 | $763.93 $767.35 |