Indicators

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

547.00 -1.49 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	521.53	522.92	521.10	521.39	97,181,424	-0.10(-0.02%)
Mar 27, 2024	520.03	521.53	517.81	521.49	84,408,568	+4.35(+0.84%)
Mar 26, 2024	519.55	519.90	516.73	517.14	65,604,812	-0.96(-0.18%)
Mar 25, 2024	518.13	519.27	517.94	518.10	48,860,680	-1.43(-0.28%)
Mar 22, 2024	520.43	520.92	519.29	519.53	79,326,040	-0.99(-0.19%)
Mar 21, 2024	521.71	522.42	520.23	520.52	60,535,612	+1.71(+0.33%)
Mar 20, 2024	514.11	518.95	513.42	518.81	69,690,144	+4.75(+0.92%)
Mar 19, 2024	510.50	514.34	509.48	514.05	60,939,900	+2.84(+0.56%)
Mar 18, 2024	512.35	513.82	510.79	511.21	89,269,760	+3.02(+0.59%)
Mar 15, 2024	508.57	510.06	506.49	508.19	108,272,568	-3.51(-0.69%)
Mar 14, 2024	513.71	513.87	508.59	511.70	110,832,368	-1.01(-0.20%)
Mar 13, 2024	513.85	514.03	511.25	512.72	55,412,096	-0.81(-0.16%)
Mar 12, 2024	510.21	514.12	507.64	513.52	74,109,312	+5.47(+1.08%)
Mar 11, 2024	507.26	508.65	505.30	508.06	62,918,536	-0.44(-0.09%)
Mar 08, 2024	512.21	514.95	507.91	508.50	87,086,784	-3.07(-0.60%)
Mar 07, 2024	509.91	512.64	506.59	511.56	58,946,600	+5.03(+0.99%)
Mar 06, 2024	507.33	508.84	505.21	506.54	68,647,744	+2.55(+0.51%)
Mar 05, 2024	507.02	507.48	501.73	503.98	73,611,064	-5.09(-1.00%)
Mar 04, 2024	508.80	510.96	508.77	509.07	50,497,400	-0.55(-0.11%)

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.