Skip to main content

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

544.70 -0.13 (-0.02%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 223.83 224.71 223.64 224.63 95,712,984 +0.79(+0.35%)
Sep 28, 2017 223.29 223.92 223.20 223.84 50,052,572 +0.27(+0.12%)
Sep 27, 2017 223.97 222.52 223.57 90,579,392 +0.87(+0.39%)
Sep 26, 2017 223.01 223.26 222.46 222.71 60,470,616 +0.13(+0.06%)
Sep 25, 2017 222.77 223.13 221.81 222.57 63,739,352 -0.46(-0.20%)
Sep 22, 2017 222.68 223.20 222.65 223.03 57,279,296 +0.04(+0.02%)
Sep 21, 2017 223.42 223.51 222.80 222.98 53,860,528 -0.60(-0.27%)
Sep 20, 2017 223.59 223.70 222.56 223.58 66,600,684 +0.08(+0.04%)
Sep 19, 2017 223.53 223.59 223.17 223.50 52,669,260 +0.22(+0.10%)
Sep 18, 2017 223.18 223.63 222.88 223.28 51,687,388 +0.47(+0.21%)
Sep 15, 2017 222.36 222.89 222.25 222.80 106,734,416 +0.30(+0.13%)
Sep 14, 2017 222.25 222.71 222.07 222.50 107,187,728 -0.07(-0.03%)
Sep 13, 2017 222.18 222.61 222.06 222.57 66,549,892 +0.11(+0.05%)
Sep 12, 2017 222.09 222.50 221.91 222.47 63,854,224 +0.75(+0.34%)
Sep 11, 2017 220.68 221.80 220.66 221.72 80,190,808 +2.34(+1.07%)
Sep 08, 2017 219.35 219.85 219.14 219.38 71,746,720 -0.26(-0.12%)
Sep 07, 2017 219.98 220.00 219.22 219.64 65,159,144 -0.03(-0.01%)
Sep 06, 2017 219.61 220.00 219.07 219.67 65,060,184 +0.75(+0.34%)
Sep 05, 2017 219.99 220.22 217.93 218.92 102,700,200 -1.58(-0.72%)
Sep 01, 2017 220.57 220.94 220.35 220.50 69,694,520 +0.31(+0.14%)
Aug 31, 2017 219.51 220.44 218.91 220.19 116,614,032 +1.32(+0.60%)
Aug 30, 2017 217.82 219.15 217.64 218.87 69,693,888 +1.03(+0.47%)
Aug 29, 2017 216.25 218.11 216.13 217.84 57,424,420 +0.25(+0.11%)
Aug 28, 2017 218.13 218.15 217.17 217.59 45,502,564 +0.01(+0.00%)
Aug 25, 2017 217.89 218.51 217.43 217.58 72,435,816 +0.51(+0.23%)
Aug 24, 2017 217.98 218.14 216.86 217.08 56,984,196 -0.51(-0.23%)
Aug 23, 2017 217.38 218.02 217.23 217.58 56,388,520 -0.78(-0.36%)
Aug 22, 2017 216.70 218.53 216.69 218.37 70,914,088 +2.26(+1.05%)
Aug 21, 2017 215.88 216.37 215.16 216.11 73,558,256 +0.17(+0.08%)
Aug 18, 2017 216.11 217.25 215.49 215.94 153,701,792 -0.34(-0.16%)
Aug 17, 2017 219.08 219.40 216.28 216.28 144,359,328 -3.43(-1.56%)
Aug 16, 2017 219.85 220.26 219.27 219.70 63,666,768 +0.38(+0.17%)
Aug 15, 2017 219.74 219.75 219.01 219.32 62,080,180 -0.03(-0.01%)
Aug 14, 2017 218.50 219.54 218.47 219.35 82,308,488 +2.15(+0.99%)
Aug 11, 2017 217.10 217.79 216.86 217.19 84,152,200 +0.32(+0.15%)
Aug 10, 2017 219.12 219.26 216.82 216.87 135,353,920 -3.11(-1.41%)
Aug 09, 2017 219.28 220.03 218.92 219.98 70,294,128 -0.01(-0.00%)
Aug 08, 2017 220.21 221.45 219.60 219.99 69,285,496 -0.54(-0.25%)
Aug 07, 2017 220.19 220.53 220.08 220.53 35,950,840 +0.41(+0.19%)
Aug 04, 2017 220.22 220.46 219.73 220.12 67,654,328 +0.40(+0.18%)
Aug 03, 2017 220.03 220.06 219.44 219.72 45,863,304 -0.43(-0.19%)
Aug 02, 2017 220.17 220.29 219.19 220.15 53,037,140 +0.11(+0.05%)
Aug 01, 2017 220.16 220.20 219.50 220.04 61,858,460 +0.49(+0.22%)
Jul 31, 2017 220.08 220.18 219.34 219.55 73,988,416 -0.12(-0.06%)
Jul 28, 2017 219.44 219.81 218.98 219.68 56,298,236 -0.26(-0.12%)
Jul 27, 2017 220.61 220.65 218.58 219.93 79,482,704 -0.21(-0.09%)
Jul 26, 2017 220.42 220.46 219.87 220.14 53,409,040 +0.01(+0.00%)
Jul 25, 2017 220.36 220.47 219.90 220.13 61,686,440 +0.53(+0.24%)
Jul 24, 2017 219.57 219.74 219.13 219.59 52,391,644 -0.05(-0.02%)
Jul 21, 2017 219.26 219.68 219.07 219.65 99,709,272 -0.20(-0.09%)
Jul 20, 2017 220.00 220.13 219.33 219.84 52,949,780 +0.10(+0.04%)
Jul 19, 2017 218.88 219.75 218.87 219.75 57,319,376 +1.18(+0.54%)
Jul 18, 2017 218.03 218.62 217.68 218.56 48,026,980 +0.12(+0.05%)
Jul 17, 2017 218.39 218.78 218.27 218.45 37,670,028 -0.03(-0.01%)
Jul 14, 2017 217.46 218.84 217.36 218.47 67,733,968 +1.01(+0.47%)
Jul 13, 2017 217.10 217.57 216.87 217.46 44,333,668 +0.37(+0.17%)
Jul 12, 2017 216.46 217.26 216.46 217.09 66,940,252 +1.62(+0.75%)
Jul 11, 2017 215.80 214.28 215.48 56,552,356 -0.16(-0.07%)
Jul 10, 2017 215.40 216.02 215.14 215.64 41,178,200 +0.23(+0.11%)
Jul 07, 2017 214.60 215.56 214.03 215.40 65,159,580 +1.39(+0.65%)
Jul 06, 2017 215.21 215.31 213.83 214.02 74,286,240 -1.97(-0.91%)
Jul 05, 2017 215.87 216.21 215.05 215.99 61,167,500 +0.50(+0.23%)
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.