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

571.02 +9.62 (+1.71%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 473.49 474.02 470.32 472.31 123,061,056 -1.37(-0.29%)
Dec 28, 2023 473.87 474.54 473.26 473.69 78,491,288 +0.18(+0.04%)
Dec 27, 2023 472.44 473.66 471.90 473.51 68,414,280 +0.85(+0.18%)
Dec 26, 2023 471.08 473.58 471.00 472.65 55,689,928 +1.99(+0.42%)
Dec 22, 2023 470.87 472.38 468.73 470.66 67,592,216 +0.94(+0.20%)
Dec 21, 2023 468.36 469.99 465.88 469.72 87,131,152 +4.41(+0.95%)
Dec 20, 2023 470.97 472.89 464.87 465.31 103,230,808 -6.54(-1.39%)
Dec 19, 2023 469.55 471.92 469.47 471.85 56,029,808 +2.85(+0.61%)
Dec 18, 2023 468.01 470.00 466.93 469.00 70,753,528 +2.62(+0.56%)
Dec 15, 2023 466.53 467.73 464.48 466.37 146,055,488 -0.77(-0.16%)
Dec 14, 2023 467.63 468.84 464.41 467.14 119,528,624 +1.50(+0.32%)
Dec 13, 2023 459.70 465.90 459.33 465.65 93,427,592 +6.33(+1.38%)
Dec 12, 2023 456.87 459.41 455.85 459.31 68,874,352 +2.09(+0.46%)
Dec 11, 2023 454.95 457.40 454.73 457.22 65,569,304 +1.77(+0.39%)
Dec 08, 2023 452.74 455.99 452.49 455.45 84,069,088 +1.95(+0.43%)
Dec 07, 2023 452.20 454.17 451.58 453.50 67,640,888 +3.43(+0.76%)
Dec 06, 2023 454.08 454.11 449.62 450.07 69,725,520 -1.82(-0.40%)
Dec 05, 2023 450.56 452.87 450.18 451.89 70,732,792 -0.09(-0.02%)
Dec 04, 2023 450.90 454.38 449.65 451.98 73,248,824 -2.38(-0.52%)
Dec 01, 2023 451.07 454.91 450.46 454.36 90,212,848 +2.67(+0.59%)
Nov 30, 2023 450.78 469.82 448.66 451.69 82,765,632 +1.77(+0.39%)
Nov 29, 2023 452.43 453.59 449.51 449.92 63,776,092 -0.32(-0.07%)
Nov 28, 2023 449.40 451.56 448.82 450.24 62,688,600 +0.45(+0.10%)
Nov 27, 2023 449.96 450.79 449.40 449.79 50,966,284 -0.81(-0.18%)
Nov 24, 2023 450.38 450.80 450.04 450.60 30,148,582 +0.28(+0.06%)
Nov 22, 2023 450.29 451.67 449.21 450.33 60,066,204 +1.73(+0.39%)
Nov 21, 2023 448.50 449.45 447.30 448.59 49,741,004 -0.98(-0.22%)
Nov 20, 2023 445.88 450.43 445.87 449.57 70,748,904 +3.43(+0.77%)
Nov 17, 2023 445.60 446.76 444.65 446.14 84,061,144 +0.55(+0.12%)
Nov 16, 2023 444.59 445.91 443.50 445.59 67,255,568 +0.55(+0.12%)
Nov 15, 2023 445.47 446.72 444.17 445.04 78,003,528 +0.94(+0.21%)
Nov 14, 2023 441.72 445.42 441.49 444.10 98,318,944 +8.45(+1.94%)
Nov 13, 2023 434.70 436.78 433.90 435.65 52,718,536 -0.42(-0.10%)
Nov 10, 2023 431.48 436.38 429.36 436.06 90,493,568 +6.70(+1.56%)
Nov 09, 2023 433.91 433.95 428.93 429.37 85,014,192 -3.37(-0.78%)
Nov 08, 2023 433.04 433.57 430.38 432.74 62,303,516 +0.32(+0.07%)
Nov 07, 2023 431.20 433.07 430.03 432.42 64,916,188 +1.23(+0.28%)
Nov 06, 2023 430.98 431.65 429.21 431.20 68,429,376 +0.99(+0.23%)
Nov 03, 2023 428.67 431.79 428.54 430.21 101,297,640 +3.89(+0.91%)
Nov 02, 2023 422.18 426.47 422.16 426.32 96,030,168 +8.02(+1.92%)
Nov 01, 2023 414.88 419.13 414.33 418.30 99,412,680 +4.41(+1.07%)
Oct 31, 2023 411.89 414.21 409.94 413.89 80,448,984 +2.58(+0.63%)
Oct 30, 2023 409.29 412.38 404.69 411.30 87,438,216 +4.86(+1.20%)
Oct 27, 2023 409.92 410.32 404.99 406.44 108,486,800 -1.85(-0.45%)
Oct 26, 2023 412.15 413.02 407.35 408.29 116,361,160 -4.95(-1.20%)
Oct 25, 2023 417.54 417.57 412.71 413.24 95,095,800 -6.02(-1.44%)
Oct 24, 2023 418.29 420.44 416.40 419.26 79,320,608 +3.14(+0.75%)
Oct 23, 2023 415.28 420.07 413.49 416.12 92,917,704 -0.72(-0.17%)
Oct 20, 2023 421.59 422.14 416.74 416.85 125,211,928 -5.19(-1.23%)
Oct 19, 2023 426.50 428.36 421.33 422.03 123,017,320 -3.74(-0.88%)
Oct 18, 2023 429.71 430.69 424.66 425.77 95,322,792 -5.75(-1.33%)
Oct 17, 2023 428.35 433.62 427.99 431.52 76,061,016 -0.02(-0.00%)
Oct 16, 2023 429.35 432.63 429.10 431.54 76,163,032 +4.49(+1.05%)
Oct 13, 2023 430.72 431.95 425.44 427.05 96,193,720 -2.14(-0.50%)
Oct 12, 2023 432.44 432.82 426.78 429.19 81,960,256 -2.63(-0.61%)
Oct 11, 2023 431.15 432.08 428.71 431.82 63,047,324 +1.76(+0.41%)
Oct 10, 2023 428.47 432.71 428.07 430.06 79,381,784 +2.23(+0.52%)
Oct 09, 2023 423.17 428.42 422.61 427.83 81,176,792 +2.72(+0.64%)
Oct 06, 2023 417.62 426.68 416.26 425.11 114,457,944 +4.99(+1.19%)
Oct 05, 2023 419.98 420.98 416.82 420.12 73,227,464 -0.16(-0.04%)
Oct 04, 2023 417.72 421.04 416.22 420.28 88,325,984 +3.04(+0.73%)
Oct 03, 2023 420.68 422.96 415.85 417.24 104,788,104 -5.66(-1.34%)
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.