etfNYSEARCA: SPY • Last 28 Days Updates
SPDR S&P 500 ETF
✓ Latest Close USD
$773.40
+$4.84period diff
Period Return % Gain
+0.63%
Cumulative for period
Period High / Low Spread
$779.37 / $759.48
Spread: $19.89
Trading Volume Shares
758.05M
Avg: 36.10M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $768.56 | -0.16% | $771.82 | $767.46 | 38.42M |
| Aug 07, 2026 | $773.26 | +0.61% | $773.92 | $769.61 | 43.59M |
| Aug 10, 2026 | $773.03 | -0.03% | $775.05 | $771.62 | 39.25M |
| Aug 11, 2026 | $770.56 | -0.32% | $774.61 | $769.20 | 36.74M |
| Aug 12, 2026 | $772.49 | +0.25% | $774.90 | $771.28 | 33.18M |
| Aug 13, 2026 | $777.88 | +0.70% | $779.37 | $774.11 | 35.63M |
| Aug 14, 2026 | $776.34 | -0.20% | $778.80 | $775.43 | 31.37M |
| Aug 17, 2026 | $772.67 | -0.47% | $776.78 | $772.51 | 34.36M |
| Aug 18, 2026 | $767.45 | -0.68% | $769.50 | $766.92 | 43.92M |
| Aug 19, 2026 | $769.06 | +0.21% | $772.47 | $768.10 | 40.31M |
| Aug 20, 2026 | $762.60 | -0.84% | $768.15 | $762.04 | 45.52M |
| Aug 21, 2026 | $765.72 | +0.41% | $767.85 | $764.17 | 39.19M |
| Aug 24, 2026 | $763.47 | -0.29% | $765.22 | $762.08 | 32.43M |
| Aug 25, 2026 | $765.91 | +0.32% | $766.78 | $763.05 | 27.42M |
| Aug 26, 2026 | $766.08 | +0.02% | $767.35 | $763.93 | 28.75M |
Page 1 of 2