State Street SPDR S&P 500 ETF Trust (SPY)
769.35
-1.75
(-0.23%)
USD |
NYSEARCA |
Aug 28, 16:00
769.32
-0.03
(-0.00%)
After-Hours: 20:00
SPY Price : 769.35 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 771.76 | 775.30 | 768.31 | 769.35 | 36.74M |
| Aug 27, 2026 | 768.50 | 772.36 | 767.16 | 771.10 | 34.56M |
| Aug 26, 2026 | 764.73 | 767.35 | 763.93 | 766.08 | 28.75M |
| Aug 25, 2026 | 766.16 | 766.78 | 763.05 | 765.91 | 27.42M |
| Aug 24, 2026 | 764.78 | 765.22 | 762.08 | 763.47 | 32.43M |
| Aug 21, 2026 | 766.05 | 767.85 | 764.17 | 765.72 | 39.19M |
| Aug 20, 2026 | 765.96 | 768.15 | 762.04 | 762.60 | 45.52M |
| Aug 19, 2026 | 770.36 | 772.47 | 768.10 | 769.06 | 40.31M |
| Aug 18, 2026 | 768.70 | 769.50 | 766.92 | 767.45 | 43.92M |
| Aug 17, 2026 | 776.18 | 776.78 | 772.51 | 772.67 | 34.36M |
| Aug 14, 2026 | 778.54 | 778.80 | 775.43 | 776.34 | 31.37M |
| Aug 13, 2026 | 774.87 | 779.37 | 774.11 | 777.88 | 35.63M |
| Aug 12, 2026 | 774.71 | 774.90 | 771.28 | 772.49 | 33.18M |
| Aug 11, 2026 | 774.53 | 774.61 | 769.20 | 770.56 | 36.74M |
| Aug 10, 2026 | 772.60 | 775.05 | 771.62 | 773.03 | 39.25M |
| Aug 07, 2026 | 771.02 | 773.92 | 769.61 | 773.26 | 43.59M |
| Aug 06, 2026 | 770.21 | 771.82 | 767.46 | 768.56 | 38.42M |
| Aug 05, 2026 | 775.85 | 776.85 | 769.51 | 769.79 | 44.69M |
| Aug 04, 2026 | 760.63 | 773.41 | 760.52 | 771.33 | 69.15M |
| Aug 03, 2026 | 749.44 | 758.58 | 748.80 | 757.67 | 59.93M |
| Jul 31, 2026 | 744.68 | 748.90 | 737.68 | 747.03 | 62.45M |
| Jul 30, 2026 | 736.05 | 742.45 | 734.59 | 741.69 | 66.81M |
| Jul 29, 2026 | 739.97 | 742.68 | 729.10 | 729.46 | 70.70M |
| Jul 28, 2026 | 739.19 | 742.79 | 735.98 | 740.86 | 47.32M |
| Jul 27, 2026 | 744.91 | 745.53 | 735.87 | 739.09 | 41.46M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median