SPDR S&P 500 ETF Trust (NY: SPY )

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 283.88 286.23 281.08 285.63 127,069,656 +1.27(+0.45%)
May 28, 2020 285.94 288.00 283.68 284.36 96,469,448 -0.53(-0.18%)
May 27, 2020 283.56 284.93 278.64 284.89 111,351,536 +4.18(+1.49%)
May 26, 2020 283.39 283.63 277.31 280.71 94,674,736 +3.42(+1.23%)
May 22, 2020 276.48 277.47 275.21 277.30 68,143,200 +0.53(+0.19%)
May 21, 2020 278.56 279.39 275.65 276.77 83,273,736 -1.92(-0.69%)
May 20, 2020 277.65 279.58 277.42 278.69 91,233,792 +4.66(+1.70%)
May 19, 2020 276.27 278.01 274.02 274.04 101,227,576 -2.84(-1.03%)
May 18, 2020 275.05 278.52 274.72 276.88 128,007,120 +8.19(+3.05%)
May 15, 2020 265.03 268.75 264.06 268.70 118,418,880 +1.23(+0.46%)
May 14, 2020 261.82 267.60 256.22 267.47 129,747,632 +3.16(+1.20%)
May 13, 2020 268.49 269.55 261.83 264.31 153,854,784 -4.76(-1.77%)
May 12, 2020 275.75 276.17 268.92 269.06 101,612,872 -5.47(-1.99%)
May 11, 2020 272.51 275.94 272.08 274.54 84,454,888 +0.06(+0.02%)
May 08, 2020 273.21 274.96 272.06 274.48 81,635,744 +4.47(+1.65%)
May 07, 2020 270.08 271.98 269.50 270.01 79,977,216 +3.22(+1.21%)
May 06, 2020 269.38 270.74 266.35 266.79 78,293,104 -1.82(-0.68%)
May 05, 2020 269.04 271.49 266.29 268.61 84,645,192 +2.46(+0.92%)
May 04, 2020 263.50 266.46 261.99 266.15 86,071,216 +0.73(+0.28%)
May 01, 2020 267.79 272.81 264.23 265.42 133,370,952 -7.22(-2.65%)
Apr 30, 2020 273.80 275.31 270.87 272.64 130,720,864 -2.56(-0.93%)
Apr 29, 2020 273.63 276.77 272.57 275.20 126,288,384 +7.02(+2.62%)
Apr 28, 2020 273.15 273.50 267.87 268.18 112,013,144 -1.24(-0.46%)
Apr 27, 2020 267.61 270.57 267.14 269.42 82,881,192 +3.83(+1.44%)
Apr 24, 2020 263.49 266.28 261.40 265.59 90,738,600 +3.65(+1.39%)
Apr 23, 2020 263.26 266.50 261.63 261.94 111,248,160 -0.02(-0.01%)
Apr 22, 2020 261.25 263.74 259.90 261.96 99,388,824 +5.69(+2.22%)
Apr 21, 2020 259.74 260.96 255.31 256.27 134,481,424 -8.02(-3.04%)
Apr 20, 2020 265.25 269.18 264.07 264.30 106,321,024 -4.74(-1.76%)
Apr 17, 2020 267.85 269.66 265.06 269.04 156,282,784 +7.08(+2.70%)
Apr 16, 2020 262.01 262.83 258.82 261.96 139,438,144 +1.26(+0.48%)
Apr 15, 2020 260.52 266.50 258.54 260.70 129,564,592 -5.53(-2.08%)
Apr 14, 2020 263.72 267.40 258.59 266.23 142,736,432 +7.50(+2.90%)
Apr 13, 2020 260.12 260.47 254.74 258.73 122,222,336 -2.38(-0.91%)
Apr 09, 2020 260.53 263.93 258.55 261.11 202,733,552 +3.91(+1.52%)
Apr 08, 2020 251.50 259.05 248.96 257.20 163,362,448 +8.35(+3.36%)
Apr 07, 2020 257.37 258.14 248.62 248.85 213,857,744 +0.25(+0.10%)
Apr 06, 2020 242.00 250.60 232.93 248.59 199,607,872 +15.65(+6.72%)
Apr 03, 2020 235.36 237.76 230.16 232.95 144,431,328 -3.42(-1.45%)
Apr 02, 2020 230.13 237.16 229.57 236.36 188,859,280 +5.33(+2.31%)
Apr 01, 2020 232.75 241.84 228.92 231.03 201,645,248 -10.89(-4.50%)
Mar 31, 2020 244.56 247.16 240.48 241.92 207,157,296 -3.66(-1.49%)
Mar 30, 2020 240.00 246.31 237.96 245.58 182,928,912 +7.72(+3.25%)
Mar 27, 2020 237.72 244.79 235.63 237.86 239,020,608 -7.30(-2.98%)
Mar 26, 2020 233.75 246.66 233.75 245.16 273,936,544 +13.52(+5.84%)
Mar 25, 2020 229.83 240.61 225.03 231.63 318,356,064 +3.42(+1.50%)
Mar 24, 2020 220.02 229.11 219.44 228.22 250,179,632 +18.96(+9.06%)
Mar 23, 2020 214.73 215.57 204.86 209.26 346,805,888 -5.49(-2.56%)
Mar 20, 2020 227.63 229.46 214.47 214.75 369,874,560 -9.67(-4.31%)
Mar 19, 2020 221.85 230.83 216.68 224.42 309,768,960 +0.48(+0.21%)
Mar 18, 2020 220.44 231.75 212.76 223.94 350,257,792 -11.94(-5.06%)
Mar 17, 2020 228.65 239.03 221.21 235.89 280,286,336 +12.08(+5.40%)
Mar 16, 2020 225.04 239.71 221.48 223.80 318,273,312 -27.50(-10.94%)
Mar 13, 2020 245.49 253.31 231.90 251.30 353,195,552 +19.79(+8.55%)
Mar 12, 2020 238.87 248.82 231.11 231.51 419,789,632 -24.49(-9.57%)
Mar 11, 2020 261.92 263.08 252.76 256.00 274,237,536 -13.12(-4.87%)
Mar 10, 2020 265.60 269.22 255.20 269.12 295,762,144 +13.82(+5.41%)
Mar 09, 2020 256.88 265.18 255.16 255.31 330,708,800 -22.25(-8.02%)
Mar 06, 2020 273.54 278.79 270.81 277.56 245,062,224 -4.67(-1.65%)
Mar 05, 2020 284.58 287.83 279.94 282.23 198,939,040 -9.70(-3.32%)
Mar 04, 2020 285.64 292.15 283.04 291.93 188,622,016 +12.76(+4.57%)
Mar 03, 2020 288.79 292.84 277.66 279.16 320,448,768 -9.25(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.