Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 254.04 254.89 253.16 253.19 94,438,120 -3.46(-1.35%)
May 30, 2019 256.72 257.58 255.52 256.65 67,496,472 +0.46(+0.18%)
May 29, 2019 256.54 256.95 254.51 256.19 114,057,456 -1.49(-0.58%)
May 28, 2019 260.38 261.36 257.66 257.68 72,291,840 -2.42(-0.93%)
May 24, 2019 260.98 261.40 259.46 260.10 60,087,996 +0.59(+0.23%)
May 23, 2019 260.45 260.49 258.06 259.51 105,566,664 -3.21(-1.22%)
May 22, 2019 262.55 263.69 262.23 262.72 53,762,720 -0.81(-0.31%)
May 21, 2019 262.90 263.91 262.64 263.53 50,914,100 +2.35(+0.90%)
May 20, 2019 261.27 262.53 260.41 261.17 68,268,800 -1.74(-0.66%)
May 17, 2019 262.27 265.45 262.25 262.91 109,104,920 -1.71(-0.65%)
May 16, 2019 262.91 266.01 262.84 264.62 83,404,944 +2.43(+0.93%)
May 15, 2019 259.00 262.85 258.79 262.19 80,361,304 +1.53(+0.59%)
May 14, 2019 259.37 262.23 259.24 260.67 83,676,312 +2.34(+0.90%)
May 13, 2019 259.77 260.75 257.48 258.33 138,339,680 -6.66(-2.51%)
May 10, 2019 262.71 265.76 259.65 264.99 122,234,408 +1.32(+0.50%)
May 09, 2019 262.35 264.28 260.57 263.67 112,298,432 -0.80(-0.30%)
May 08, 2019 264.47 266.21 263.86 264.47 99,506,704 -0.68(-0.26%)
May 07, 2019 266.88 267.48 262.88 265.15 157,243,456 -4.19(-1.55%)
May 06, 2019 266.05 269.78 265.73 269.33 116,426,976 -1.11(-0.41%)
May 03, 2019 269.33 270.73 267.93 270.44 61,474,844 +2.62(+0.98%)
May 02, 2019 268.28 269.22 266.30 267.82 70,682,760 -0.58(-0.22%)
May 01, 2019 271.08 271.29 268.39 268.40 77,872,656 -2.03(-0.75%)
Apr 30, 2019 269.95 270.73 268.50 270.44 88,136,160 +0.14(+0.05%)
Apr 29, 2019 269.97 270.83 269.87 270.30 62,120,316 +0.42(+0.16%)
Apr 26, 2019 268.67 269.95 267.88 269.87 55,356,888 +1.54(+0.57%)
Apr 25, 2019 268.69 269.29 267.41 268.34 62,778,664 -0.45(-0.17%)
Apr 24, 2019 269.30 269.64 268.64 268.79 54,765,976 -0.60(-0.22%)
Apr 23, 2019 267.36 269.63 267.12 269.39 56,774,232 +2.40(+0.90%)
Apr 22, 2019 265.97 267.13 265.88 266.99 43,648,036 +0.23(+0.09%)
Apr 18, 2019 266.83 267.03 265.50 266.76 74,700,656 +0.52(+0.20%)
Apr 17, 2019 268.02 268.04 265.81 266.23 63,278,152 -0.65(-0.24%)
Apr 16, 2019 267.61 267.67 266.28 266.88 56,692,164 +0.10(+0.04%)
Apr 15, 2019 266.96 267.06 265.89 266.78 53,908,364 -0.10(-0.04%)
Apr 12, 2019 266.74 267.17 265.14 266.88 75,808,744 +1.79(+0.68%)
Apr 11, 2019 265.66 265.67 264.51 265.09 59,869,240 -0.07(-0.03%)
Apr 10, 2019 264.69 265.26 264.26 265.17 57,156,112 +0.90(+0.34%)
Apr 09, 2019 264.64 264.97 263.70 264.26 71,887,528 -1.36(-0.51%)
Apr 08, 2019 264.99 265.74 264.32 265.62 58,209,812 +0.20(+0.08%)
Apr 05, 2019 264.82 265.48 264.53 265.42 63,734,176 +1.28(+0.48%)
Apr 04, 2019 263.78 264.40 263.07 264.14 53,238,696 +0.70(+0.27%)
Apr 03, 2019 264.27 264.68 262.83 263.44 74,164,512 +0.73(+0.28%)
Apr 02, 2019 263.10 263.27 262.22 262.72 43,531,612 -0.18(-0.07%)
Apr 01, 2019 261.86 263.21 261.59 262.90 84,318,448 +3.08(+1.19%)
Mar 29, 2019 259.74 260.15 258.59 259.82 89,354,424 +1.27(+0.49%)
Mar 28, 2019 257.86 258.65 256.68 258.55 61,023,680 +1.33(+0.52%)
Mar 27, 2019 258.56 259.16 255.64 257.22 78,476,200 -1.35(-0.52%)
Mar 26, 2019 258.45 259.55 257.13 258.57 74,015,896 +1.91(+0.75%)
Mar 25, 2019 256.50 257.71 255.37 256.66 92,972,504 -0.19(-0.08%)
Mar 22, 2019 260.50 261.04 256.79 256.85 133,356,472 -5.04(-1.92%)
Mar 21, 2019 258.13 262.30 258.08 261.89 86,458,248 +2.93(+1.13%)
Mar 20, 2019 259.53 260.76 257.83 258.96 91,944,664 -0.78(-0.30%)
Mar 19, 2019 260.77 261.55 258.84 259.75 98,108,848 +0.06(+0.02%)
Mar 18, 2019 258.96 259.99 258.74 259.68 67,592,920 +0.94(+0.36%)
Mar 15, 2019 258.04 259.57 257.84 258.75 88,399,952 +1.27(+0.49%)
Mar 14, 2019 257.67 258.10 257.02 257.47 73,691,192 -0.17(-0.06%)
Mar 13, 2019 256.85 258.59 256.69 257.64 87,942,168 +1.69(+0.66%)
Mar 12, 2019 255.55 256.47 255.36 255.94 86,931,400 +0.96(+0.38%)
Mar 11, 2019 252.07 255.15 252.04 254.98 71,011,520 +3.65(+1.45%)
Mar 08, 2019 249.94 251.51 249.47 251.34 93,689,056 -0.50(-0.20%)
Mar 07, 2019 253.51 253.65 250.98 251.84 103,433,376 -2.12(-0.84%)
Mar 06, 2019 255.63 255.64 253.63 253.97 81,777,504 -1.55(-0.61%)
Mar 05, 2019 255.99 256.19 254.95 255.51 64,407,112 -0.35(-0.14%)
Mar 04, 2019 257.88 258.12 253.52 255.86 116,162,672 -0.93(-0.36%)
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.