Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	428.60	428.77	422.88	424.44	117,442,576	-1.03(-0.24%)
Sep 28, 2023	422.45	427.19	421.84	425.47	93,211,328	+2.45(+0.58%)
Sep 27, 2023	424.05	424.62	419.28	423.01	105,422,488	+0.17(+0.04%)
Sep 26, 2023	426.03	426.76	421.99	422.85	96,811,392	-6.31(-1.47%)
Sep 25, 2023	426.11	429.19	426.92	429.15	71,348,632	+1.80(+0.42%)
Sep 22, 2023	429.37	431.01	426.93	427.35	101,553,584	-0.96(-0.22%)
Sep 21, 2023	432.60	432.87	428.16	428.32	105,314,984	-7.20(-1.65%)
Sep 20, 2023	440.85	441.27	435.31	435.52	83,097,184	-4.04(-0.92%)
Sep 19, 2023	439.53	440.13	436.81	439.56	66,980,724	-0.91(-0.21%)
Sep 18, 2023	439.89	441.80	439.41	440.47	56,136,760	+0.26(+0.06%)
Sep 15, 2023	443.95	444.29	439.76	440.21	112,795,208	-5.37(-1.20%)
Sep 14, 2023	444.30	446.29	442.96	445.58	84,404,616	+3.81(+0.86%)
Sep 13, 2023	441.48	442.96	440.36	441.77	60,845,276	+0.51(+0.12%)
Sep 12, 2023	442.21	443.77	440.67	441.26	68,258,904	-2.43(-0.55%)
Sep 11, 2023	443.48	444.01	441.73	443.69	60,853,332	+2.90(+0.66%)
Sep 08, 2023	440.18	442.37	439.81	440.79	62,810,212	+0.66(+0.15%)
Sep 07, 2023	438.41	440.82	438.06	440.13	71,121,720	-1.35(-0.31%)
Sep 06, 2023	443.64	443.75	439.10	441.48	71,472,160	-2.99(-0.67%)
Sep 05, 2023	445.95	446.27	444.40	444.47	55,734,752	-1.93(-0.43%)

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.