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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 392.63 397.92 392.28 397.87 88,706,248 +5.77(+1.47%)
Jan 30, 2023 394.27 396.55 391.80 392.11 75,668,880 -4.98(-1.25%)
Jan 27, 2023 395.10 399.51 394.89 397.09 69,869,168 +0.91(+0.23%)
Jan 26, 2023 394.59 396.34 391.56 396.18 73,727,064 +4.31(+1.10%)
Jan 25, 2023 387.56 392.21 385.22 391.87 86,523,840 +0.15(+0.04%)
Jan 24, 2023 390.43 392.65 389.22 391.72 60,198,688 -0.42(-0.11%)
Jan 23, 2023 388.32 394.12 387.34 392.14 86,498,224 +4.65(+1.20%)
Jan 20, 2023 381.84 387.65 380.15 387.50 94,561,080 +7.09(+1.86%)
Jan 19, 2023 381.11 382.80 379.06 380.41 88,599,056 -2.79(-0.73%)
Jan 18, 2023 390.56 391.64 382.99 383.20 101,617,504 -6.15(-1.58%)
Jan 17, 2023 390.04 391.75 388.65 389.35 64,081,036 -0.71(-0.18%)
Jan 13, 2023 385.28 390.65 385.01 390.06 66,476,104 +1.51(+0.39%)
Jan 12, 2023 388.27 390.05 384.11 388.55 92,024,264 +1.41(+0.36%)
Jan 11, 2023 383.92 387.22 383.09 387.14 70,485,296 +4.84(+1.26%)
Jan 10, 2023 379.05 382.38 378.09 382.31 66,509,692 +2.66(+0.70%)
Jan 09, 2023 382.10 385.36 379.46 379.64 75,412,120 -0.22(-0.06%)
Jan 06, 2023 374.51 381.01 371.38 379.86 106,453,336 +8.51(+2.29%)
Jan 05, 2023 373.63 373.75 370.74 371.35 78,913,152 -4.29(-1.14%)
Jan 04, 2023 375.06 377.71 371.95 375.63 87,645,600 +2.88(+0.77%)
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.