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 (%)
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%)
Dec 01, 2022 398.28 399.48 394.37 396.93 78,286,640 -0.29(-0.07%)
Nov 30, 2022 385.34 397.22 383.39 397.22 148,066,608 +12.13(+3.15%)
Nov 29, 2022 385.89 387.11 383.21 385.09 53,546,588 -0.66(-0.17%)
Nov 28, 2022 388.85 390.53 384.97 385.75 69,669,024 -6.26(-1.60%)
Nov 25, 2022 391.52 392.57 391.23 392.01 31,360,134 -0.09(-0.02%)
Nov 23, 2022 389.30 392.59 389.07 392.10 70,059,128 +2.45(+0.63%)
Nov 22, 2022 386.45 389.81 385.01 389.64 62,001,732 +5.17(+1.35%)
Nov 21, 2022 384.52 385.67 382.59 384.47 52,466,012 -1.40(-0.36%)
Nov 18, 2022 387.54 387.61 382.96 385.87 95,500,520 +1.74(+0.45%)
Nov 17, 2022 380.44 384.82 380.13 384.13 76,228,320 -1.18(-0.31%)
Nov 16, 2022 386.60 387.57 384.66 385.31 70,204,976 -2.96(-0.76%)
Nov 15, 2022 390.86 391.99 384.37 388.27 95,627,624 +3.28(+0.85%)
Nov 14, 2022 386.48 389.91 384.70 384.98 74,004,360 -3.30(-0.85%)
Nov 11, 2022 385.44 389.11 383.51 388.29 96,310,648 +3.72(+0.97%)
Nov 10, 2022 378.10 384.91 375.75 384.56 144,988,848 +20.03(+5.50%)
Nov 09, 2022 370.18 371.36 364.02 364.53 80,403,112 -7.67(-2.06%)
Nov 08, 2022 371.33 375.24 368.03 372.20 86,743,816 +2.00(+0.54%)
Nov 07, 2022 368.02 370.81 365.90 370.20 69,910,208 +3.51(+0.96%)
Nov 04, 2022 367.33 369.15 360.51 366.69 106,250,560 +5.20(+1.44%)
Nov 03, 2022 361.93 364.60 359.33 361.49 89,332,968 -3.76(-1.03%)
Nov 02, 2022 374.05 378.66 365.15 365.25 130,240,576 -9.40(-2.51%)
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.