NASDAQ · SPY

SPDR S&P 500 ETF Trust

Financial Services · Asset Management

$773.09

Down-$10.26 (-1.33%)

Updated Oct 22, 2026, 7:21 PM

SID Score

6.5/10

Composite research score

Smart Money

55/100

Neutral

Price performance · SPY

SPY price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

SPY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$771.17	$774.44	$768.40	$773.09	31.94M
Oct 20, 2026	$765.86	$772.29	$764.25	$769.05	35.05M
Oct 19, 2026	$767.23	$770.46	$765.824	$766.48	38.68M
Oct 16, 2026	$773.24	$773.25	$760.64	$763.25	64.38M
Oct 15, 2026	$766.25	$772.87	$764.43	$771.79	43.26M
Oct 14, 2026	$774.92	$776.35	$766.71	$769.60	55.72M
Oct 13, 2026	$777.34	$778.75	$775.95	$778.01	25.87M
Oct 12, 2026	$778.78	$779.397	$777.05	$778.10	18.69M
Oct 9, 2026	$776.24	$779.42	$775.14	$778.57	22.62M
Oct 8, 2026	$774.86	$777.09	$770.435	$773.93	40.43M
Oct 7, 2026	$775.77	$779.1021	$773.61	$777.22	30.99M
Oct 6, 2026	$778.15	$781.62	$777.96	$779.09	36.05M
Oct 5, 2026	$769.69	$776.605	$769.63	$774.83	44.84M
Oct 2, 2026	$770.58	$772.65	$767.145	$769.64	46.34M
Oct 1, 2026	$764.36	$765.65	$758.7901	$763.99	47.71M
Sep 30, 2026	$766.45	$769.41	$762.18	$762.63	62.11M
Sep 29, 2026	$766.83	$766.98	$762.35	$764.20	36.91M
Sep 28, 2026	$768.35	$769.54	$763.715	$765.61	42.69M
Sep 25, 2026	$768.78	$772.28	$766.29	$771.35	36.67M
Sep 24, 2026	$764.065	$768.95	$763.245	$767.18	43.98M
Sep 23, 2026	$772.79	$773.05	$766.50	$767.81	54.93M