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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 248.03 245.75 245.87 107,677,792 +0.35(+0.14%)
Jun 28, 2018 244.07 246.30 243.34 245.52 84,562,872 +1.40(+0.57%)
Jun 27, 2018 246.76 248.21 243.97 244.12 115,863,928 -2.04(-0.83%)
Jun 26, 2018 246.20 247.03 245.43 246.16 75,723,216 +0.54(+0.22%)
Jun 25, 2018 247.83 247.99 243.91 245.62 152,060,992 -3.39(-1.36%)
Jun 22, 2018 249.84 249.95 248.78 249.01 62,462,340 +0.45(+0.18%)
Jun 21, 2018 250.11 250.13 248.05 248.55 78,377,152 -1.57(-0.63%)
Jun 20, 2018 250.39 250.80 249.78 250.12 59,311,020 +0.43(+0.17%)
Jun 19, 2018 248.34 249.92 247.91 249.70 107,560,096 -0.96(-0.38%)
Jun 18, 2018 249.69 250.78 249.20 250.66 58,083,872 -0.52(-0.21%)
Jun 15, 2018 251.52 249.56 251.17 132,446,760 -0.32(-0.13%)
Jun 14, 2018 251.75 252.04 250.89 251.49 85,436,040 +0.63(+0.25%)
Jun 13, 2018 251.91 252.17 250.66 250.86 87,613,344 -0.80(-0.32%)
Jun 12, 2018 251.76 252.04 251.01 251.67 80,136,184 +0.32(+0.13%)
Jun 11, 2018 251.23 252.07 251.12 251.34 65,255,732 +0.33(+0.13%)
Jun 08, 2018 249.80 251.06 249.63 251.01 79,952,112 +0.74(+0.30%)
Jun 07, 2018 250.79 251.09 249.34 250.27 80,843,840 -0.03(-0.01%)
Jun 06, 2018 250.40 248.21 250.29 69,481,984 +2.08(+0.84%)
Jun 05, 2018 248.17 248.61 247.39 248.22 56,658,256 +0.18(+0.07%)
Jun 04, 2018 247.71 248.30 247.46 248.04 50,290,568 +1.17(+0.48%)
Jun 01, 2018 245.79 247.17 245.72 246.87 78,975,352 +2.40(+0.98%)
May 31, 2018 245.56 245.86 243.85 244.47 103,630,576 -1.51(-0.61%)
May 30, 2018 244.07 246.42 244.00 245.97 77,193,352 +3.24(+1.33%)
May 29, 2018 243.90 244.67 241.60 242.73 128,348,824 -2.82(-1.15%)
May 25, 2018 245.56 245.56 245.56 0 -0.59(-0.24%)
May 24, 2018 246.24 246.52 244.32 246.14 84,255,496 -0.50(-0.20%)
May 23, 2018 244.67 246.68 244.51 246.65 71,667,368 +0.68(+0.28%)
May 22, 2018 247.19 247.45 245.64 245.97 58,683,024 -0.69(-0.28%)
May 21, 2018 246.33 247.21 244.84 246.66 64,298,212 +1.84(+0.75%)
May 18, 2018 245.08 245.45 244.46 244.82 71,338,704 -0.61(-0.25%)
May 17, 2018 245.37 246.53 244.64 245.43 62,638,524 -0.21(-0.08%)
May 16, 2018 244.65 246.11 244.62 245.64 59,767,008 +1.03(+0.42%)
May 15, 2018 245.05 245.07 243.64 244.61 96,404,864 -1.70(-0.69%)
May 14, 2018 246.63 247.30 245.75 246.31 60,711,256 +0.12(+0.05%)
May 11, 2018 245.57 246.46 245.04 246.19 66,355,312 +0.75(+0.31%)
May 10, 2018 243.92 245.77 243.82 245.44 79,849,528 +2.27(+0.94%)
May 09, 2018 241.52 243.50 240.99 243.17 66,089,144 +2.33(+0.97%)
May 08, 2018 240.46 241.20 239.24 240.84 74,710,592 +0.00(+0.00%)
May 07, 2018 240.81 241.83 240.11 240.84 61,322,440 +0.81(+0.34%)
May 04, 2018 235.97 240.72 235.63 240.03 101,100,992 +3.07(+1.29%)
May 03, 2018 236.63 237.63 233.74 236.96 150,932,016 -0.52(-0.22%)
May 02, 2018 238.89 239.72 237.09 237.48 95,685,664 -1.61(-0.67%)
May 01, 2018 238.09 239.20 236.50 239.09 82,210,832 +0.42(+0.18%)
Apr 30, 2018 241.15 241.71 238.59 238.66 90,835,520 -1.85(-0.77%)
Apr 27, 2018 240.91 241.22 239.56 240.51 63,232,288 +0.23(+0.09%)
Apr 26, 2018 238.92 241.13 238.47 240.29 75,015,344 +2.42(+1.02%)
Apr 25, 2018 237.22 238.32 235.38 237.87 115,015,608 +0.59(+0.25%)
Apr 24, 2018 241.57 241.79 235.75 237.28 125,098,672 -3.24(-1.35%)
Apr 23, 2018 241.15 241.71 239.42 240.52 72,611,336 -0.04(-0.01%)
Apr 20, 2018 242.54 242.77 239.66 240.56 110,777,584 -2.06(-0.85%)
Apr 19, 2018 243.30 243.51 241.56 242.62 86,040,776 -1.35(-0.55%)
Apr 18, 2018 244.24 244.79 243.50 243.97 63,473,240 +0.18(+0.07%)
Apr 17, 2018 243.01 244.40 242.49 243.79 71,653,760 +2.58(+1.07%)
Apr 16, 2018 240.91 241.99 240.07 241.21 70,231,728 +1.97(+0.82%)
Apr 13, 2018 241.28 241.40 238.21 239.24 94,292,848 -0.70(-0.29%)
Apr 12, 2018 239.34 240.91 239.16 239.94 76,258,536 +1.96(+0.82%)
Apr 11, 2018 237.72 239.68 237.65 237.99 100,969,200 -1.25(-0.52%)
Apr 10, 2018 238.45 240.04 237.28 239.24 116,905,816 +3.74(+1.59%)
Apr 09, 2018 235.83 238.96 234.54 235.50 116,705,560 +1.16(+0.49%)
Apr 06, 2018 237.68 239.21 232.79 234.34 198,962,512 -5.34(-2.23%)
Apr 05, 2018 239.60 240.59 238.49 239.68 89,760,424 +1.88(+0.79%)
Apr 04, 2018 231.66 238.52 231.53 237.81 136,958,176 +2.52(+1.07%)
Apr 03, 2018 233.57 235.78 231.74 235.29 132,927,696 +2.98(+1.28%)
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.