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 (%)
May 31, 2023 410.98 411.91 408.96 410.56 114,222,296 -2.29(-0.55%)
May 30, 2023 414.67 415.21 411.43 412.85 73,461,128 +0.16(+0.04%)
May 26, 2023 408.08 413.43 408.01 412.69 95,743,264 +5.28(+1.29%)
May 25, 2023 407.50 408.90 405.22 407.42 92,541,208 +3.50(+0.87%)
May 24, 2023 405.23 405.62 402.73 403.92 90,684,032 -2.95(-0.72%)
May 23, 2023 409.80 411.42 406.46 406.87 87,877,384 -4.62(-1.12%)
May 22, 2023 411.34 413.06 410.07 411.49 61,589,040 +0.17(+0.04%)
May 19, 2023 412.84 413.38 410.07 411.32 105,636,088 -0.60(-0.15%)
May 18, 2023 407.66 412.35 407.44 411.92 98,841,504 +3.93(+0.96%)
May 17, 2023 405.16 408.60 403.47 407.99 88,934,312 +4.89(+1.21%)
May 16, 2023 404.68 405.61 403.08 403.09 58,696,644 -2.71(-0.67%)
May 15, 2023 405.03 406.22 403.07 405.81 55,205,456 +1.39(+0.34%)
May 12, 2023 406.21 406.42 401.93 404.41 71,735,792 -0.53(-0.13%)
May 11, 2023 404.76 405.22 402.82 404.94 72,021,408 -0.71(-0.17%)
May 10, 2023 406.66 407.30 401.74 405.65 97,846,264 +1.89(+0.47%)
May 09, 2023 403.96 404.90 403.52 403.76 50,086,856 -1.78(-0.44%)
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 87,297,040 +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 68,497,496 +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 93,041,400 +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 378.63 388.07 378.11 387.72 147,695,632 +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 382.23 385.11 378.85 383.43 152,904,016 +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 76,151,232 +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%)
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.