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 (%)
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 92,917,696 -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 79,381,768 +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 73,227,456 -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 420.68 422.96 415.85 417.24 104,787,952 -5.66(-1.34%)
Oct 02, 2023 422.22 424.18 420.08 422.90 84,596,360 -0.17(-0.04%)
Sep 29, 2023 427.22 427.39 421.52 423.07 117,821,448 -1.03(-0.24%)
Sep 28, 2023 421.09 425.81 420.49 424.10 93,512,032 +2.44(+0.58%)
Sep 27, 2023 422.68 423.26 417.93 421.65 105,762,592 +0.17(+0.04%)
Sep 26, 2023 424.66 425.39 420.64 421.49 97,123,712 -6.28(-1.47%)
Sep 25, 2023 424.74 427.81 425.54 427.77 71,578,808 +1.79(+0.42%)
Sep 22, 2023 427.99 429.62 425.55 425.98 101,881,200 -0.96(-0.22%)
Sep 21, 2023 431.20 431.47 426.78 426.94 105,654,736 -7.18(-1.65%)
Sep 20, 2023 439.43 439.85 433.91 434.12 83,365,256 -4.03(-0.92%)
Sep 19, 2023 438.11 438.72 435.40 438.14 67,196,808 -0.91(-0.21%)
Sep 18, 2023 438.48 440.38 438.00 439.05 56,317,864 +0.26(+0.06%)
Sep 15, 2023 442.53 442.86 438.35 438.80 113,159,088 -5.35(-1.21%)
Sep 14, 2023 442.88 444.86 441.54 444.15 84,676,872 +3.80(+0.86%)
Sep 13, 2023 440.06 441.53 438.94 440.35 61,041,536 +0.51(+0.12%)
Sep 12, 2023 440.79 442.34 439.26 439.84 68,479,080 -2.43(-0.55%)
Sep 11, 2023 442.06 442.58 440.31 442.26 61,049,620 +2.89(+0.66%)
Sep 08, 2023 438.76 440.94 438.40 439.37 63,012,812 +0.66(+0.15%)
Sep 07, 2023 437.00 439.40 436.65 438.71 71,351,128 -1.35(-0.31%)
Sep 06, 2023 442.21 442.32 437.69 440.06 71,702,696 -2.98(-0.67%)
Sep 05, 2023 444.51 444.84 442.97 443.04 55,914,528 -1.92(-0.43%)
Sep 01, 2023 446.92 447.41 443.48 444.97 59,768,716 +0.83(+0.19%)
Aug 31, 2023 445.42 446.58 444.07 444.14 66,999,408 -0.65(-0.15%)
Aug 30, 2023 443.31 445.44 442.59 444.79 70,000,936 +1.82(+0.41%)
Aug 29, 2023 436.54 443.25 436.36 442.96 84,212,552 +6.31(+1.45%)
Aug 28, 2023 436.14 437.28 433.90 436.65 63,847,084 +2.75(+0.63%)
Aug 25, 2023 432.63 435.21 429.00 433.90 103,933,856 +3.04(+0.71%)
Aug 24, 2023 438.56 439.08 430.83 430.86 89,706,904 -6.06(-1.39%)
Aug 23, 2023 433.19 437.55 433.04 436.92 69,349,616 +4.81(+1.11%)
Aug 22, 2023 435.09 435.09 431.53 432.11 65,923,392 -1.17(-0.27%)
Aug 21, 2023 431.51 434.04 429.31 433.28 69,633,584 +2.80(+0.65%)
Aug 18, 2023 427.39 431.53 427.04 430.48 101,250,152 +0.21(+0.05%)
Aug 17, 2023 435.07 435.34 429.74 430.27 97,888,800 -3.30(-0.76%)
Aug 16, 2023 436.36 438.05 433.47 433.57 81,188,424 -3.21(-0.73%)
Aug 15, 2023 440.11 440.48 436.20 436.78 76,737,264 -5.15(-1.16%)
Aug 14, 2023 438.57 441.93 438.25 441.93 48,577,688 +2.43(+0.55%)
Aug 11, 2023 437.85 440.54 437.23 439.50 69,652,456 -0.26(-0.06%)
Aug 10, 2023 442.01 445.47 438.57 439.76 94,277,120 +0.16(+0.04%)
Aug 09, 2023 442.84 443.00 438.82 439.60 79,859,256 -2.96(-0.67%)
Aug 08, 2023 441.90 444.48 439.13 442.56 72,337,488 -1.93(-0.43%)
Aug 07, 2023 442.52 444.65 441.81 444.49 59,152,184 +3.85(+0.87%)
Aug 04, 2023 444.50 446.65 440.11 440.65 103,042,904 -2.00(-0.45%)
Aug 03, 2023 441.86 444.57 441.20 442.65 65,337,808 -1.27(-0.29%)
Aug 02, 2023 447.00 447.26 443.15 443.92 95,166,168 -6.26(-1.39%)
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.