SPY Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00022294 | $0.00022309 | $0.00021944 | $0.00022119 | $46.65 |
| 2026-11-09 | $0.00022176 | $0.00022292 | $0.00022003 | $0.00022285 | $51.64 |
| 2026-11-08 | $0.0002233 | $0.00022408 | $0.00022063 | $0.00022173 | $52.81 |
| 2026-11-07 | $0.0002232 | $0.00022344 | $0.00022287 | $0.00022328 | $13.28 |
| 2026-11-06 | $0.0002225 | $0.00022396 | $0.00022204 | $0.00022325 | $20.78 |
| 2026-11-05 | $0.00022693 | $0.00022706 | $0.00022176 | $0.00022238 | $79.40 |
| 2026-11-04 | $0.0002234 | $0.00022728 | $0.00022201 | $0.00022693 | $125.85 |
| 2026-11-03 | $0.00022425 | $0.00022463 | $0.00022305 | $0.0002234 | $10.20 |
| 2026-11-02 | $0.00022594 | $0.00022649 | $0.00022321 | $0.00022426 | $30.50 |
| 2026-11-01 | $0.00022434 | $0.00022663 | $0.00022434 | $0.00022589 | $36.08 |
| 2026-10-31 | $0.00022421 | $0.00022575 | $0.00022402 | $0.00022454 | $25.61 |
| 2026-10-30 | $0.00022441 | $0.00022724 | $0.00022152 | $0.00022418 | $180.45 |
| 2026-10-29 | $0.00023274 | $0.0002329 | $0.00022315 | $0.00022387 | $201.12 |
| 2026-10-28 | $0.00023074 | $0.00023354 | $0.00023034 | $0.00023265 | $40.67 |
| 2026-10-27 | $0.0002306 | $0.00023211 | $0.00022921 | $0.00023078 | $37.85 |
| 2026-10-26 | $0.00022995 | $0.0002311 | $0.00022913 | $0.00023055 | $9.58 |
| 2026-10-25 | $0.00023007 | $0.00023141 | $0.00022953 | $0.00022991 | $38.79 |
| 2026-10-24 | $0.00023004 | $0.00023029 | $0.00022698 | $0.00023009 | $69.28 |
| 2026-10-23 | $0.00022892 | $0.00023163 | $0.00022879 | $0.0002301 | $50.49 |
| 2026-10-22 | $0.00023113 | $0.00023154 | $0.00022813 | $0.00022896 | $46.14 |
| 2026-10-21 | $0.00023026 | $0.00023185 | $0.00023017 | $0.0002311 | $29.84 |
| 2026-10-20 | $0.00022896 | $0.00023059 | $0.00022799 | $0.00023027 | $26.25 |
| 2026-10-19 | $0.00022755 | $0.00022923 | $0.00022735 | $0.00022894 | $30.85 |
| 2026-10-18 | $0.00022682 | $0.00022767 | $0.00022491 | $0.00022746 | $54.93 |
| 2026-10-17 | $0.00022734 | $0.00022759 | $0.00022571 | $0.00022684 | $24.54 |
| 2026-10-16 | $0.00022853 | $0.00022934 | $0.00022683 | $0.00022739 | $22.79 |
| 2026-10-15 | $0.00022861 | $0.00022931 | $0.00022614 | $0.00022852 | $88.69 |
| 2026-10-14 | $0.00023048 | $0.00023121 | $0.00022813 | $0.00022854 | $27.25 |
| 2026-10-13 | $0.00022918 | $0.00023142 | $0.00022751 | $0.00023048 | $70.25 |
| 2026-10-12 | $0.00023226 | $0.00023271 | $0.00022914 | $0.00022914 | $35.78 |