Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

568.25 -0.98 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 485.54 486.00 479.82 479.84 126,645,328 -7.96(-1.63%)
Jan 30, 2024 487.47 488.52 487.02 487.80 59,837,980 -0.38(-0.08%)
Jan 29, 2024 484.66 488.32 484.10 488.17 60,992,424 +3.83(+0.79%)
Jan 26, 2024 484.52 486.04 483.47 484.34 77,532,704 -0.62(-0.13%)
Jan 25, 2024 484.51 485.23 482.33 484.95 72,864,208 +2.62(+0.54%)
Jan 24, 2024 484.74 485.69 481.83 482.33 82,035,984 +0.53(+0.11%)
Jan 23, 2024 480.96 482.05 479.85 481.80 50,175,016 +1.40(+0.29%)
Jan 22, 2024 480.96 482.16 479.74 480.40 76,495,560 +1.01(+0.21%)
Jan 19, 2024 474.64 479.68 473.53 479.39 111,876,984 +5.90(+1.25%)
Jan 18, 2024 471.02 474.05 469.44 473.49 92,387,960 +4.17(+0.89%)
Jan 17, 2024 468.85 469.81 466.91 469.31 69,348,568 -2.62(-0.56%)
Jan 16, 2024 472.26 473.61 470.08 471.94 85,472,072 -1.74(-0.37%)
Jan 12, 2024 474.83 475.58 472.24 473.68 58,395,504 +0.33(+0.07%)
Jan 11, 2024 474.58 475.11 469.28 473.35 78,334,616 -0.21(-0.04%)
Jan 10, 2024 471.17 474.44 470.88 473.56 67,655,624 +2.66(+0.57%)
Jan 09, 2024 468.90 471.94 468.38 470.89 66,292,752 -0.72(-0.15%)
Jan 08, 2024 465.48 471.76 465.35 471.61 75,292,472 +6.64(+1.43%)
Jan 05, 2024 464.54 467.48 463.49 464.97 86,692,656 +0.64(+0.14%)
Jan 04, 2024 465.35 467.99 464.11 464.33 84,781,624 -1.50(-0.32%)
Jan 03, 2024 467.46 468.22 465.22 465.83 104,083,304 -3.84(-0.82%)
Jan 02, 2024 469.18 470.68 467.52 469.67 124,408,080 -2.64(-0.56%)
Dec 29, 2023 473.49 474.02 470.32 472.31 123,061,056 -1.37(-0.29%)
Dec 28, 2023 473.87 474.54 473.26 473.69 78,491,288 +0.18(+0.04%)
Dec 27, 2023 472.44 473.66 471.90 473.51 68,414,280 +0.85(+0.18%)
Dec 26, 2023 471.08 473.58 471.00 472.65 55,689,928 +1.99(+0.42%)
Dec 22, 2023 470.87 472.38 468.73 470.66 67,592,216 +0.94(+0.20%)
Dec 21, 2023 468.36 469.99 465.88 469.72 87,131,152 +4.41(+0.95%)
Dec 20, 2023 470.97 472.89 464.87 465.31 103,230,808 -6.54(-1.39%)
Dec 19, 2023 469.55 471.92 469.47 471.85 56,029,808 +2.85(+0.61%)
Dec 18, 2023 468.01 470.00 466.93 469.00 70,753,528 +2.62(+0.56%)
Dec 15, 2023 466.53 467.73 464.48 466.37 146,055,488 -0.77(-0.16%)
Dec 14, 2023 467.63 468.84 464.41 467.14 119,528,624 +1.50(+0.32%)
Dec 13, 2023 459.70 465.90 459.33 465.65 93,427,592 +6.33(+1.38%)
Dec 12, 2023 456.87 459.41 455.85 459.31 68,874,352 +2.09(+0.46%)
Dec 11, 2023 454.95 457.40 454.73 457.22 65,569,304 +1.77(+0.39%)
Dec 08, 2023 452.74 455.99 452.49 455.45 84,069,088 +1.95(+0.43%)
Dec 07, 2023 452.20 454.17 451.58 453.50 67,640,888 +3.43(+0.76%)
Dec 06, 2023 454.08 454.11 449.62 450.07 69,725,520 -1.82(-0.40%)
Dec 05, 2023 450.56 452.87 450.18 451.89 70,732,792 -0.09(-0.02%)
Dec 04, 2023 450.90 454.38 449.65 451.98 73,248,824 -2.38(-0.52%)
Dec 01, 2023 451.07 454.91 450.46 454.36 90,212,848 +2.67(+0.59%)
Nov 30, 2023 450.78 469.82 448.66 451.69 82,765,632 +1.77(+0.39%)
Nov 29, 2023 452.43 453.59 449.51 449.92 63,776,092 -0.32(-0.07%)
Nov 28, 2023 449.40 451.56 448.82 450.24 62,688,600 +0.45(+0.10%)
Nov 27, 2023 449.96 450.79 449.40 449.79 50,966,284 -0.81(-0.18%)
Nov 24, 2023 450.38 450.80 450.04 450.60 30,148,582 +0.28(+0.06%)
Nov 22, 2023 450.29 451.67 449.21 450.33 60,066,204 +1.73(+0.39%)
Nov 21, 2023 448.50 449.45 447.30 448.59 49,741,004 -0.98(-0.22%)
Nov 20, 2023 445.88 450.43 445.87 449.57 70,748,904 +3.43(+0.77%)
Nov 17, 2023 445.60 446.76 444.65 446.14 84,061,144 +0.55(+0.12%)
Nov 16, 2023 444.59 445.91 443.50 445.59 67,255,568 +0.55(+0.12%)
Nov 15, 2023 445.47 446.72 444.17 445.04 78,003,528 +0.94(+0.21%)
Nov 14, 2023 441.72 445.42 441.49 444.10 98,318,944 +8.45(+1.94%)
Nov 13, 2023 434.70 436.78 433.90 435.65 52,718,536 -0.42(-0.10%)
Nov 10, 2023 431.48 436.38 429.36 436.06 90,493,568 +6.70(+1.56%)
Nov 09, 2023 433.91 433.95 428.93 429.37 85,014,192 -3.37(-0.78%)
Nov 08, 2023 433.04 433.57 430.38 432.74 62,303,516 +0.32(+0.07%)
Nov 07, 2023 431.20 433.07 430.03 432.42 64,916,188 +1.23(+0.28%)
Nov 06, 2023 430.98 431.65 429.21 431.20 68,429,376 +0.99(+0.23%)
Nov 03, 2023 428.67 431.79 428.54 430.21 101,297,640 +3.89(+0.91%)
Nov 02, 2023 422.18 426.47 422.16 426.32 96,030,168 +8.02(+1.92%)
Nov 01, 2023 414.88 419.13 414.33 418.30 99,412,680 +4.41(+1.07%)
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 92,917,704 -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 79,381,784 +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 73,227,464 -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 420.68 422.96 415.85 417.24 104,788,104 -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 440.79 442.34 439.25 439.84 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 437.00 439.40 436.64 438.71 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 69,350,624 +4.81(+1.11%)
Aug 22, 2023 435.09 435.09 431.53 432.11 65,922,644 -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 97,888,464 -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 72,337,584 -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%)
Aug 01, 2023 449.98 450.94 449.21 450.18 56,207,984 -1.29(-0.29%)
Jul 31, 2023 451.10 451.84 449.75 451.48 63,007,308 +0.86(+0.19%)
Jul 28, 2023 449.59 451.46 446.25 450.62 81,131,152 +4.37(+0.98%)
Jul 27, 2023 452.69 453.10 445.32 446.25 93,449,280 -2.98(-0.66%)
Jul 26, 2023 448.20 450.69 447.13 449.23 71,997,368 +0.07(+0.02%)
Jul 25, 2023 447.66 450.44 447.61 449.16 55,931,584 +1.22(+0.27%)
Jul 24, 2023 447.12 448.76 446.06 447.94 54,778,372 +1.99(+0.45%)
Jul 21, 2023 447.70 447.90 445.93 445.94 72,885,088 +0.00(+0.00%)
Jul 20, 2023 447.90 448.82 445.21 445.94 72,064,160 -2.98(-0.66%)
Jul 19, 2023 448.73 450.13 447.85 448.92 67,152,112 +1.00(+0.22%)
Jul 18, 2023 444.29 448.58 443.84 447.93 81,815,064 +3.30(+0.74%)
Jul 17, 2023 442.94 445.70 442.88 444.62 53,386,572 +1.54(+0.35%)
Jul 14, 2023 444.27 445.13 442.30 443.08 72,820,416 -0.28(-0.06%)
Jul 13, 2023 441.72 444.17 441.28 443.36 73,379,808 +3.49(+0.79%)
Jul 12, 2023 440.23 441.31 438.77 439.87 93,297,904 +3.51(+0.80%)
Jul 11, 2023 434.37 436.86 433.38 436.36 65,312,216 +2.76(+0.64%)
Jul 10, 2023 432.14 433.77 431.55 433.60 63,444,732 +1.10(+0.25%)
Jul 07, 2023 432.58 436.53 432.25 432.50 87,339,488 -1.10(-0.25%)
Jul 06, 2023 433.36 434.03 431.03 433.60 82,157,576 -3.42(-0.78%)
Jul 05, 2023 435.81 437.77 435.80 437.02 59,220,124 -0.65(-0.15%)
Jul 03, 2023 436.81 437.95 436.52 437.67 33,507,662 +0.50(+0.12%)
Jun 30, 2023 435.35 438.17 435.02 437.17 106,432,248 +5.10(+1.18%)
Jun 29, 2023 429.95 432.23 429.53 432.07 68,829,672 +1.70(+0.39%)
Jun 28, 2023 429.05 447.20 428.42 430.37 76,710,088 +0.22(+0.05%)
Jun 27, 2023 426.39 430.78 425.92 430.15 74,034,744 +4.66(+1.10%)
Jun 26, 2023 426.65 428.62 425.24 425.49 73,769,944 -1.75(-0.41%)
Jun 23, 2023 426.96 429.06 426.50 427.23 93,995,744 -3.25(-0.76%)
Jun 22, 2023 427.96 430.60 427.62 430.49 71,593,784 +1.55(+0.36%)
Jun 21, 2023 430.14 430.96 428.34 428.94 78,035,624 -2.21(-0.51%)
Jun 20, 2023 431.42 432.32 429.03 431.15 77,184,600 -2.25(-0.52%)
Jun 16, 2023 436.91 437.49 432.92 433.40 116,173,592 -1.48(-0.34%)
Jun 15, 2023 428.72 436.16 434.88 112,194,200 +29.34(+7.23%)
May 08, 2023 405.77 406.03 404.11 405.54 50,910,780 +0.11(+0.03%)
May 05, 2023 401.78 406.50 401.51 405.43 91,101,920 +7.37(+1.85%)
May 04, 2023 399.83 400.17 396.70 398.06 96,541,440 -2.84(-0.71%)
May 03, 2023 404.18 406.65 400.66 400.90 93,237,344 -2.77(-0.69%)
May 02, 2023 407.54 407.58 400.71 403.67 105,734,488 -4.59(-1.12%)
May 01, 2023 408.22 410.33 408.02 408.26 63,343,368 -0.41(-0.10%)
Apr 28, 2023 404.31 408.68 404.25 408.67 91,297,224 +3.46(+0.85%)
Apr 27, 2023 399.90 405.49 399.64 405.22 94,569,624 +7.91(+1.99%)
Apr 26, 2023 399.62 400.73 396.74 397.31 81,897,832 -1.69(-0.42%)
Apr 25, 2023 403.42 403.99 398.94 399.00 99,711,968 -6.44(-1.59%)
Apr 24, 2023 404.80 405.86 403.44 405.43 65,523,280 +0.42(+0.10%)
Apr 21, 2023 405.00 405.48 403.01 405.01 75,624,816 +0.31(+0.08%)
Apr 20, 2023 404.04 406.48 403.11 404.69 77,353,544 -2.22(-0.55%)
Apr 19, 2023 405.03 407.84 404.97 406.92 56,142,508 -0.07(-0.02%)
Apr 18, 2023 408.33 408.47 405.58 406.98 64,666,800 +0.26(+0.07%)
Apr 17, 2023 405.18 406.74 403.91 406.72 68,039,456 +1.45(+0.36%)
Apr 14, 2023 405.61 407.85 402.91 405.26 79,549,184 -0.99(-0.24%)
Apr 13, 2023 402.04 406.62 400.88 406.26 87,297,016 +5.32(+1.33%)
Apr 12, 2023 404.69 404.98 400.33 400.93 87,902,544 -1.64(-0.41%)
Apr 11, 2023 403.10 404.01 401.79 402.57 60,311,432 +0.11(+0.03%)
Apr 10, 2023 399.52 402.54 398.89 402.46 64,778,844 +0.41(+0.10%)
Apr 06, 2023 399.67 402.34 398.60 402.05 66,629,676 +1.56(+0.39%)
Apr 05, 2023 400.79 401.57 398.80 400.49 66,324,468 -1.05(-0.26%)
Apr 04, 2023 404.44 404.73 400.14 401.54 67,828,256 -2.24(-0.55%)
Apr 03, 2023 401.72 404.19 401.31 403.78 68,497,920 +1.53(+0.38%)
Mar 31, 2023 397.60 402.55 397.49 402.25 114,153,952 +5.59(+1.41%)
Mar 30, 2023 397.04 397.28 394.75 396.66 71,043,248 +2.31(+0.59%)
Mar 29, 2023 392.94 394.59 391.73 394.35 79,077,464 +5.65(+1.45%)
Mar 28, 2023 388.87 389.57 386.82 388.70 63,926,216 -0.88(-0.22%)
Mar 27, 2023 391.18 391.96 388.66 389.57 75,398,152 +0.73(+0.19%)
Mar 24, 2023 385.00 388.94 382.61 388.85 109,761,848 +2.54(+0.66%)
Mar 23, 2023 388.20 392.32 383.57 386.31 121,400,936 +1.04(+0.27%)
Mar 22, 2023 391.77 395.47 385.23 385.27 113,686,536 -6.68(-1.70%)
Mar 21, 2023 390.31 392.44 388.68 391.95 93,041,504 +5.08(+1.31%)
Mar 20, 2023 383.98 387.29 383.27 386.87 94,909,744 +3.68(+0.96%)
Mar 17, 2023 386.36 387.52 381.77 383.19 146,112,368 -4.53(-1.17%)
Mar 16, 2023 378.63 388.07 378.11 387.72 147,694,880 +6.69(+1.75%)
Mar 15, 2023 377.72 381.24 375.58 381.04 176,622,032 -2.40(-0.63%)
Mar 14, 2023 382.23 385.12 378.85 383.43 152,904,016 +6.24(+1.65%)
Mar 13, 2023 373.72 382.12 372.59 377.20 161,378,272 -0.54(-0.14%)
Mar 10, 2023 382.71 384.83 376.18 377.74 193,728,416 -5.53(-1.44%)
Mar 09, 2023 391.27 392.98 382.26 383.27 113,981,128 -7.20(-1.84%)
Mar 08, 2023 389.95 391.24 388.19 390.47 76,151,336 +0.64(+0.16%)
Mar 07, 2023 395.85 396.10 389.20 389.83 110,699,664 -6.07(-1.53%)
Mar 06, 2023 396.47 398.82 395.45 395.90 74,264,960 +0.27(+0.07%)
Mar 03, 2023 391.24 395.88 390.58 395.63 92,071,456 +6.25(+1.60%)
Mar 02, 2023 384.36 390.25 384.02 389.38 87,181,728 +3.00(+0.78%)
Mar 01, 2023 387.04 388.29 385.05 386.38 101,717,704 -1.49(-0.38%)
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 77,664,248 -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%)
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.