NYSEArca - Delayed Quote
USD
State Street SPDR S&P 500 ETF Trust (SPY)
770.19
-2.98
(-0.39%)
At close: September 4 at 4:00:00 PM EDT
769.55
-0.64
(-0.08%)
After hours: September 4 at 7:59:57 PM EDT
Trade SPY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
772.01
772.87
769.00
770.19
770.19
34,015,600
Sep 3, 2026
767.90
774.03
767.45
773.17
773.17
43,531,600
Sep 2, 2026
762.45
766.43
761.73
765.16
765.16
29,566,200
Sep 1, 2026
762.01
764.67
759.48
761.78
761.78
41,126,300
Aug 31, 2026
767.33
768.00
764.72
767.05
767.05
38,810,800
Aug 28, 2026
771.76
775.30
768.31
769.35
769.35
36,744,300
Aug 27, 2026
768.50
772.36
767.16
771.10
771.10
34,557,100
Aug 26, 2026
764.73
767.35
763.93
766.08
766.08
28,751,600
Aug 25, 2026
766.16
766.78
763.05
765.91
765.91
27,422,300
Aug 24, 2026
764.78
765.22
762.08
763.47
763.47
32,430,900
Aug 21, 2026
766.05
767.85
764.17
765.72
765.72
39,188,700
Aug 20, 2026
765.96
768.15
762.04
762.60
762.60
45,520,300
Aug 19, 2026
770.36
772.47
768.10
769.06
769.06
40,306,000
Aug 18, 2026
768.70
769.50
766.92
767.45
767.45
43,920,900
Aug 17, 2026
776.18
776.78
772.51
772.67
772.67
34,356,600
Aug 14, 2026
778.54
778.80
775.43
776.34
776.34
31,367,900
Aug 13, 2026
774.87
779.37
774.11
777.88
777.88
35,634,500
Aug 12, 2026
774.71
774.90
771.28
772.49
772.49
33,179,100
Aug 11, 2026
774.53
774.61
769.20
770.56
770.56
36,740,600
Aug 10, 2026
772.60
775.05
771.62
773.03
773.03
39,249,500
Aug 7, 2026
771.02
773.92
769.61
773.26
773.26
43,586,300
Aug 6, 2026
770.21
771.82
767.46
768.56
768.56
38,416,900
Aug 5, 2026
775.85
776.85
769.51
769.79
769.79
44,689,100
Aug 4, 2026
760.63
773.41
760.52
771.33
771.33
69,154,800
Aug 3, 2026
749.44
758.58
748.80
757.67
757.67
59,927,500
Jul 31, 2026
744.68
748.90
737.68
747.03
747.03
62,445,900
Jul 30, 2026
736.05
742.45
734.59
741.69
741.69
66,811,300
Jul 29, 2026
739.97
742.68
729.10
729.46
729.46
70,697,200
Jul 28, 2026
739.19
742.79
735.98
740.86
740.86
47,322,200
Jul 27, 2026
744.91
745.53
735.87
739.09
739.09
41,461,200
Jul 24, 2026
738.51
743.72
737.29
738.93
738.93
44,782,000
Jul 23, 2026
739.37
742.56
735.21
738.18
738.18
55,437,300
Jul 22, 2026
746.62
750.02
746.37
747.41
747.41
32,836,200
Jul 21, 2026
746.29
749.04
744.18
748.28
748.28
34,324,300
Jul 20, 2026
747.06
748.73
741.51
742.09
742.09
50,422,300
Jul 17, 2026
742.08
747.29
740.80
743.29
743.29
62,651,000
Jul 16, 2026
752.76
754.57
747.88
750.72
750.72
46,409,800
Jul 15, 2026
754.24
755.58
750.20
754.81
754.81
43,844,800
Jul 14, 2026
750.91
753.34
748.66
751.83
751.83
35,143,100
Jul 13, 2026
752.47
753.91
748.00
749.17
749.17
44,013,600
Jul 10, 2026
752.05
755.42
748.10
754.95
754.95
42,191,300
Jul 9, 2026
747.35
751.97
745.59
751.71
751.71
41,441,700
Jul 8, 2026
743.16
746.15
739.51
745.40
745.40
43,767,400
Jul 7, 2026
750.22
750.96
745.21
747.71
747.71
43,721,500
Jul 6, 2026
748.74
752.41
747.41
751.28
751.28
50,673,300
Jul 2, 2026
747.40
751.31
740.03
744.78
744.78
57,447,800
Jul 1, 2026
745.00
749.44
742.38
745.76
745.76
47,100,900
Jun 30, 2026
741.29
748.02
740.89
746.77
746.77
55,626,000
Jun 29, 2026
736.53
741.56
732.09
741.00
741.00
58,035,200
Jun 26, 2026
728.95
736.53
716.58
728.99
728.99
71,034,000
Jun 25, 2026
738.91
739.37
729.60
734.30
734.30
53,934,400
Jun 24, 2026
735.17
739.95
730.84
733.24
733.24
57,439,500
Jun 23, 2026
733.81
739.63
732.30
733.58
733.58
66,846,800
Jun 22, 2026
747.70
750.18
743.13
744.39
744.39
46,628,100
Jun 18, 2026
1.904
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
747.76
748.23
743.86
746.74
746.74
80,875,700
Jun 17, 2026
751.29
752.15
739.22
740.96
739.06
85,945,200
Jun 16, 2026
754.55
755.44
749.88
750.33
748.40
67,093,100
Jun 15, 2026
751.85
756.68
751.76
754.83
752.89
60,176,400
Jun 12, 2026
740.71
744.44
735.03
741.75
739.84
57,079,500
Jun 11, 2026
728.76
740.00
724.41
737.76
735.86
86,330,500
Jun 10, 2026
733.39
738.38
725.33
725.43
723.57
60,341,300
Jun 9, 2026
743.63
746.90
722.59
737.05
735.16
87,683,500
Jun 8, 2026
743.36
745.34
738.19
739.22
737.32
49,319,100
Jun 5, 2026
752.31
752.82
735.53
737.55
735.65
93,989,400
Jun 4, 2026
752.10
758.31
751.47
757.09
755.14
49,923,000
Jun 3, 2026
758.15
758.80
753.57
754.24
752.30
51,402,500
Jun 2, 2026
757.03
760.40
756.75
759.57
757.62
31,581,900
Jun 1, 2026
755.36
760.28
754.69
758.54
756.59
43,634,900
May 29, 2026
755.90
758.08
754.69
756.48
754.54
55,075,700
May 28, 2026
750.25
755.15
749.23
754.60
752.66
41,562,600
May 27, 2026
750.88
751.38
748.22
750.46
748.53
42,106,300
May 26, 2026
750.01
752.13
748.37
750.59
748.66
41,123,600
May 22, 2026
746.24
748.94
744.48
745.64
743.72
41,762,000
May 21, 2026
738.64
744.87
737.03
742.72
740.81
43,332,200
May 20, 2026
735.71
741.87
733.89
741.25
739.35
45,768,000
May 19, 2026
734.78
737.65
731.53
733.73
731.84
54,255,900
May 18, 2026
739.83
741.42
733.39
738.65
736.75
47,843,900
May 15, 2026
741.79
743.46
737.96
739.17
737.27
60,410,800
May 14, 2026
743.65
749.53
743.56
748.17
746.25
45,307,600
May 13, 2026
738.47
743.91
735.47
742.31
740.40
44,200,200
May 12, 2026
736.89
738.84
731.83
738.18
736.28
54,185,300
May 11, 2026
736.45
740.79
736.45
739.30
737.40
44,024,000
May 8, 2026
734.93
738.08
734.57
737.62
735.72
47,227,100
May 7, 2026
735.05
736.13
729.75
731.58
729.70
51,724,600
May 6, 2026
728.16
734.59
727.82
733.83
731.94
53,288,900
May 5, 2026
721.77
725.04
721.49
723.77
721.91
36,933,200
May 4, 2026
720.07
722.12
714.99
718.01
716.16
51,950,600
May 1, 2026
721.25
724.87
720.47
720.65
718.80
43,049,800
Apr 30, 2026
714.63
719.79
710.45
718.66
716.81
67,240,900
Apr 29, 2026
711.00
712.20
708.37
711.58
709.75
41,859,200
Apr 28, 2026
711.82
712.88
709.25
711.69
709.86
43,117,400
Apr 27, 2026
713.17
715.63
712.30
715.17
713.33
33,135,900
Apr 24, 2026
710.75
714.47
709.01
713.94
712.11
45,182,000
Apr 23, 2026
709.50
712.36
702.28
708.45
706.63
56,174,000
Apr 22, 2026
709.15
711.45
708.22
711.21
709.38
42,518,500
Apr 21, 2026
710.28
711.28
702.64
704.08
702.27
58,941,400
Apr 20, 2026
708.78
709.91
706.14
708.72
706.90
43,546,800
Apr 17, 2026
706.14
712.39
705.76
710.14
708.32
70,661,900
Apr 16, 2026
701.06
702.78
698.53
701.66
699.86
49,972,400
Apr 15, 2026
695.26
700.28
694.20
699.94
698.14
58,240,400
Apr 14, 2026
687.69
694.58
687.66
694.46
692.68
63,480,500
Apr 13, 2026
677.41
686.30
676.58
686.10
684.34
54,185,800
Apr 10, 2026
681.32
682.03
678.45
679.46
677.71
42,253,500
Apr 9, 2026
674.84
681.16
673.77
679.91
678.16
57,134,400
Apr 8, 2026
676.39
677.08
671.46
676.01
674.27
93,606,100
Apr 7, 2026
656.65
659.61
651.06
659.22
657.53
69,980,400
Apr 6, 2026
655.86
659.72
655.52
658.93
657.24
39,105,800
Apr 2, 2026
646.42
658.20
645.11
655.83
654.14
68,358,700
Apr 1, 2026
653.90
658.52
653.00
655.24
653.56
97,841,500
Mar 31, 2026
638.94
651.54
637.98
650.34
648.67
152,534,100
Mar 30, 2026
640.11
640.37
629.28
631.97
630.35
99,275,900
Mar 27, 2026
642.50
642.66
633.11
634.09
632.46
103,649,400
Mar 26, 2026
652.06
654.85
644.82
645.09
643.43
96,494,400
Mar 25, 2026
658.67
660.89
654.24
656.82
655.13
90,653,800
Mar 24, 2026
651.32
657.03
649.88
653.18
651.50
96,457,500
Mar 23, 2026
658.07
662.62
653.94
655.38
653.70
134,802,700
Mar 20, 2026
1.797
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
656.51
656.69
644.72
648.57
646.90
163,617,500
Mar 19, 2026
656.97
662.98
655.17
659.80
656.31
111,272,500
Mar 18, 2026
668.36
669.72
661.19
661.43
657.93
82,062,600
Mar 17, 2026
672.39
674.44
669.70
670.79
667.24
87,128,000
Mar 16, 2026
668.38
672.07
667.12
669.03
665.49
82,023,100
Mar 13, 2026
669.27
672.34
661.36
662.29
658.79
97,200,200
Mar 12, 2026
671.16
671.65
665.87
666.06
662.54
108,882,200
Mar 11, 2026
677.58
680.08
673.34
676.33
672.75
68,441,700
Mar 10, 2026
677.72
683.36
674.76
677.18
673.60
81,505,300
Mar 9, 2026
666.39
679.92
662.39
678.27
674.68
102,667,700
Mar 6, 2026
673.41
676.11
669.76
672.38
668.83
100,687,000
Mar 5, 2026
682.08
685.53
675.61
681.31
677.71
106,606,500
Mar 4, 2026
681.63
687.09
679.62
685.13
681.51
79,182,200
Mar 3, 2026
675.06
682.61
669.66
680.33
676.73
105,003,100
Mar 2, 2026
678.70
688.62
678.02
686.38
682.75
87,477,200
Feb 27, 2026
683.09
686.86
681.64
685.99
682.36
83,308,900
Feb 26, 2026
693.28
693.30
684.35
689.30
685.66
71,671,000
Feb 25, 2026
690.18
693.68
690.10
693.15
689.49
56,369,500
Feb 24, 2026
681.90
688.35
680.00
687.35
683.72
73,798,700
Feb 23, 2026
687.83
690.00
680.37
682.39
678.78
90,558,100
Feb 20, 2026
682.32
690.06
681.73
689.43
685.79
100,034,000
Feb 19, 2026
683.84
686.18
681.55
684.48
680.86
58,649,400
Feb 18, 2026
684.02
689.15
682.83
686.29
682.66
73,570,300
Feb 17, 2026
680.14
684.94
675.78
682.85
679.24
81,354,700
Feb 13, 2026
681.69
686.28
677.52
681.75
678.15
96,267,500
Feb 12, 2026
694.24
695.35
680.37
681.27
677.67
118,829,000
Feb 11, 2026
696.39
697.14
689.18
691.96
688.30
76,353,900
Feb 10, 2026
694.95
696.54
691.66
692.12
688.46
65,185,700
Feb 9, 2026
689.42
695.87
688.34
693.95
690.28
73,885,200
Feb 6, 2026
681.46
692.31
680.85
690.62
686.97
89,127,600
Feb 5, 2026
680.94
683.69
675.79
677.62
674.04
113,610,800
Feb 4, 2026
690.35
691.45
681.76
686.19
682.56
105,204,600
Feb 3, 2026
696.21
696.96
684.03
689.53
685.89
107,904,600
Feb 2, 2026
689.58
696.93
689.42
695.41
691.73
79,286,500
Jan 30, 2026
691.79
694.21
687.12
691.97
688.31
101,835,100
Jan 29, 2026
696.39
697.06
684.83
694.04
690.37
97,486,200
Jan 28, 2026
697.05
697.84
693.94
695.42
691.74
61,172,200
Jan 27, 2026
694.18
696.53
693.57
695.49
691.81
55,506,100
Jan 26, 2026
690.49
694.13
689.92
692.73
689.07
60,473,800
Jan 23, 2026
688.15
690.96
687.16
689.23
685.59
63,059,600
Jan 22, 2026
689.85
691.13
686.92
688.98
685.34
77,112,200
Jan 21, 2026
679.65
688.74
678.13
685.40
681.78
127,844,500
Jan 20, 2026
681.49
684.77
676.57
677.58
674.00
111,623,300
Jan 16, 2026
693.66
694.25
690.10
691.66
688.00
79,289,200
Jan 15, 2026
694.57
695.45
691.25
692.24
688.58
77,862,000
Jan 14, 2026
691.00
691.72
686.04
690.36
686.71
94,676,700
Jan 13, 2026
695.49
696.09
691.35
693.77
690.10
78,309,700
Jan 12, 2026
690.68
696.09
690.63
695.16
691.49
63,976,000
Jan 9, 2026
690.63
695.31
689.18
694.07
690.40
80,125,500
Jan 8, 2026
688.82
690.62
687.49
689.51
685.87
64,019,200
Jan 7, 2026
692.19
693.96
689.32
689.58
685.93
75,588,300
Jan 6, 2026
687.93
692.32
687.78
691.81
688.15
69,273,800
Jan 5, 2026
686.54
689.43
686.38
687.72
684.08
71,927,200
Jan 2, 2026
685.71
686.87
679.82
683.17
679.56
89,377,200
Dec 31, 2025
687.14
687.36
681.71
681.92
678.32
74,144,800
Dec 30, 2025
687.45
688.56
686.58
687.01
683.38
47,160,700
Dec 29, 2025
687.54
689.20
686.07
687.85
684.21
62,559,500
Dec 26, 2025
690.64
691.66
689.27
690.31
686.66
41,613,300
Dec 24, 2025
687.95
690.83
687.80
690.38
686.73
39,445,600
Dec 23, 2025
683.92
688.20
683.87
687.96
684.32
64,840,000
Dec 22, 2025
683.94
685.36
680.59
684.83
681.21
69,556,700
Dec 19, 2025
1.993
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
676.59
681.09
676.47
680.59
676.99
103,599,500
Dec 18, 2025
677.60
680.74
674.90
676.47
670.91
108,650,100
Dec 17, 2025
679.89
680.44
671.20
671.40
665.88
110,625,200
Dec 16, 2025
679.23
681.08
674.98
678.87
673.29
122,030,600
Dec 15, 2025
685.74
685.76
679.25
680.73
675.14
90,811,000
Dec 12, 2025
688.17
688.88
679.17
681.76
676.16
113,160,300
Dec 11, 2025
685.14
689.25
682.17
689.17
683.51
86,173,700
Dec 10, 2025
682.56
688.97
681.31
687.57
681.92
85,671,300
Dec 9, 2025
683.15
685.39
682.59
683.04
677.43
58,310,100
Dec 8, 2025
686.59
686.64
681.57
683.63
678.01
55,231,500
Dec 5, 2025
685.47
688.39
684.58
685.69
680.06
79,241,000
Dec 4, 2025
685.30
685.37
681.34
684.39
678.77
61,970,300
Dec 3, 2025
680.57
684.91
679.69
683.89
678.27
57,238,500
Dec 2, 2025
681.92
683.82
679.33
681.53
675.93
62,953,800
Dec 1, 2025
678.81
682.99
678.74
680.27
674.68
61,201,200
Nov 28, 2025
680.86
683.67
680.50
683.39
677.77
49,212,000
Nov 26, 2025
677.63
681.70
676.72
679.68
674.10
71,879,600
Nov 25, 2025
668.63
676.21
664.48
675.02
669.47
81,077,100
Nov 24, 2025
662.69
670.06
661.59
668.73
663.24
80,437,900
Nov 21, 2025
655.05
664.55
650.85
659.03
653.61
123,956,200
Nov 20, 2025
672.91
675.56
651.89
652.53
647.17
165,293,500
Nov 19, 2025
660.78
667.34
658.75
662.63
657.19
94,703,000
Nov 18, 2025
662.10
665.12
655.86
660.08
654.66
114,467,500
Nov 17, 2025
669.70
673.71
662.17
665.67
660.20
90,456,100
Nov 14, 2025
665.38
675.66
663.27
671.93
666.41
96,846,700
Nov 13, 2025
680.50
680.86
670.52
672.04
666.52
103,457,800
Nov 12, 2025
684.79
684.96
680.95
683.38
677.76
62,312,500
Nov 11, 2025
679.95
683.57
678.73
683.00
677.39
58,953,400
Nov 10, 2025
677.24
682.18
675.03
681.44
675.84
75,842,900
Nov 7, 2025
667.91
671.08
661.21
670.97
665.46
100,592,400
Nov 6, 2025
676.47
677.38
668.72
670.31
664.80
85,035,300
Nov 5, 2025
674.98
680.86
674.17
677.58
672.01
74,402,400
Nov 4, 2025
676.11
679.96
674.58
675.24
669.69
78,427,000
Nov 3, 2025
685.67
685.80
679.94
683.34
677.73
57,315,000
Oct 31, 2025
685.04
685.08
679.24
682.06
676.46
87,164,100
Oct 30, 2025
683.90
685.94
679.83
679.83
674.24
76,335,800
Oct 29, 2025
688.72
689.70
682.87
687.39
681.74
85,657,100
Oct 28, 2025
687.05
688.91
684.83
687.06
681.41
61,738,100
Oct 27, 2025
682.73
685.54
682.12
685.24
679.61
63,339,800
Oct 24, 2025
676.46
678.47
675.65
677.25
671.69
74,356,500
Oct 23, 2025
668.12
672.71
667.80
671.76
666.24
65,604,500
Oct 22, 2025
672.00
672.00
663.30
667.80
662.31
80,564,000
Oct 21, 2025
671.44
672.99
669.98
671.29
665.77
56,249,000
Oct 20, 2025
667.32
672.21
667.27
671.30
665.78
60,493,400
Oct 17, 2025
659.50
665.76
658.14
664.39
658.93
96,500,900
Oct 16, 2025
666.82
668.71
657.11
660.64
655.21
110,563,300
Oct 15, 2025
666.82
670.23
658.93
665.17
659.70
81,702,600
Oct 14, 2025
657.17
665.83
653.17
662.23
656.79
88,779,600
Oct 13, 2025
660.65
665.13
659.77
663.04
657.59
79,560,500
Oct 10, 2025
672.13
673.95
652.84
653.02
647.65
159,422,600
Oct 9, 2025
673.53
673.94
669.21
671.16
665.65
66,501,900
Oct 8, 2025
670.25
673.21
669.42
673.11
667.58
60,702,200
Oct 7, 2025
672.54
672.99
667.67
669.12
663.62
72,020,100
Oct 6, 2025
671.62
672.51
669.46
671.61
666.09
54,623,300
Oct 3, 2025
669.99
672.68
668.16
669.21
663.71
70,494,400
Oct 2, 2025
670.45
670.57
666.78
669.22
663.72
56,896,000
Oct 1, 2025
663.17
669.37
663.06
668.45
662.96
72,545,400
Sep 30, 2025
662.93
666.65
661.61
666.18
660.71
86,288,000
Sep 29, 2025
664.36
665.28
661.86
663.68
658.23
73,499,000
Sep 26, 2025
659.51
662.37
657.88
661.82
656.38
69,179,200
Sep 25, 2025
657.94
659.41
654.41
658.05
652.64
89,622,100
Sep 24, 2025
664.51
664.61
659.67
661.10
655.67
68,082,200
Sep 23, 2025
666.72
667.34
661.98
663.21
657.76
81,708,900
Sep 22, 2025
662.20
667.29
662.17
666.84
661.36
69,452,200
Sep 19, 2025
1.831
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
662.33
664.55
660.37
663.70
658.25
97,945,600
Sep 18, 2025
661.89
664.89
660.27
662.26
655.00
90,459,200
Sep 17, 2025
660.01
661.72
654.30
659.18
651.96
101,952,200
Sep 16, 2025
661.47
661.78
659.21
660.00
652.77
61,169,000
Sep 15, 2025
659.64
661.04
659.34
660.91
653.67
63,772,400
Sep 12, 2025
657.60
659.11
656.90
657.41
650.21
72,780,100
Sep 11, 2025
654.18
658.33
653.59
657.63
650.42
69,934,400
Sep 10, 2025
653.62
654.55
650.63
652.21
645.06
78,034,500
Sep 9, 2025
648.97
650.86
647.22
650.33
643.20
66,133,900
Sep 8, 2025
648.62
649.84
647.23
648.83
641.72
63,133,100
Sep 5, 2025
651.48
652.21
643.33
647.24
640.15
85,178,900
