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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 388.82 390.82 387.76 387.87 98,546,264 -1.44(-0.37%)
Feb 27, 2023 391.40 392.79 388.35 389.31 82,097,800 +1.32(+0.34%)
Feb 24, 2023 387.05 388.84 385.30 387.99 110,555,992 -4.19(-1.07%)
Feb 23, 2023 393.06 393.68 387.86 392.17 97,985,624 +2.07(+0.53%)
Feb 22, 2023 391.06 392.63 388.61 390.10 85,424,032 -0.54(-0.14%)
Feb 21, 2023 394.52 395.60 390.37 390.64 84,574,640 -8.00(-2.01%)
Feb 17, 2023 397.46 398.88 395.49 398.63 91,190,536 -1.00(-0.25%)
Feb 16, 2023 400.13 404.17 399.50 399.63 77,920,672 -5.58(-1.38%)
Feb 15, 2023 401.66 405.29 400.80 405.21 62,897,664 +1.31(+0.32%)
Feb 14, 2023 402.53 406.26 399.86 403.90 90,178,912 -0.19(-0.05%)
Feb 13, 2023 400.06 404.22 399.59 404.09 66,139,156 +4.69(+1.17%)
Feb 10, 2023 397.26 399.79 396.43 399.40 72,301,568 +0.93(+0.23%)
Feb 09, 2023 405.63 405.79 397.21 398.47 80,138,800 -3.48(-0.87%)
Feb 08, 2023 404.38 405.75 401.25 401.95 77,664,328 -4.44(-1.09%)
Feb 07, 2023 400.21 407.67 398.94 406.40 92,782,608 +5.25(+1.31%)
Feb 06, 2023 401.11 402.58 399.46 401.15 61,395,864 -2.47(-0.61%)
Feb 03, 2023 402.87 408.14 402.38 403.62 96,812,912 -4.34(-1.06%)
Feb 02, 2023 406.07 409.45 404.13 407.95 103,655,712 +5.85(+1.46%)
Feb 01, 2023 396.63 404.91 393.83 402.10 103,129,408 +4.23(+1.06%)
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%)
Jan 03, 2023 376.23 378.17 369.83 372.75 76,359,904 -1.58(-0.42%)
Dec 30, 2022 372.58 374.48 370.42 374.33 85,841,144 -0.99(-0.26%)
Dec 29, 2022 371.59 376.21 371.05 375.32 68,374,064 +6.64(+1.80%)
Dec 28, 2022 373.25 375.27 368.45 368.68 72,726,088 -4.64(-1.24%)
Dec 27, 2022 374.68 375.04 371.61 373.32 52,687,148 -1.48(-0.39%)
Dec 23, 2022 371.61 374.95 370.02 374.80 61,327,004 +2.14(+0.58%)
Dec 22, 2022 374.94 378.03 366.83 372.66 102,088,448 -5.39(-1.43%)
Dec 21, 2022 375.13 379.20 374.58 378.05 79,724,632 +5.57(+1.50%)
Dec 20, 2022 371.20 374.13 369.85 372.48 76,274,272 +0.51(+0.14%)
Dec 19, 2022 375.35 375.69 370.27 371.97 81,583,024 -3.18(-0.85%)
Dec 16, 2022 377.02 378.39 372.97 375.15 123,127,728 -4.48(-1.18%)
Dec 15, 2022 384.19 385.11 377.93 379.63 120,775,608 -9.52(-2.45%)
Dec 14, 2022 391.31 395.10 386.14 389.15 110,642,664 -2.50(-0.64%)
Dec 13, 2022 399.70 399.96 388.83 391.66 126,850,808 +2.94(+0.76%)
Dec 12, 2022 384.00 388.71 383.32 388.71 77,580,488 +5.52(+1.44%)
Dec 09, 2022 384.81 387.42 383.06 383.19 83,852,448 -2.88(-0.75%)
Dec 08, 2022 385.00 387.17 383.18 386.07 62,736,896 +3.00(+0.78%)
Dec 07, 2022 382.86 385.49 381.91 383.07 67,886,808 -0.65(-0.17%)
Dec 06, 2022 389.17 389.73 381.59 383.73 79,905,952 -5.61(-1.44%)
Dec 05, 2022 393.59 394.54 387.95 389.34 79,105,440 -7.13(-1.80%)
Dec 02, 2022 391.93 397.40 391.82 396.47 88,155,056 -0.46(-0.12%)
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.