Skip to main content

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

544.48 -0.35 (-0.06%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 330.28 331.17 329.06 329.30 70,042,912 -1.20(-0.36%)
Aug 28, 2020 329.42 330.63 328.20 330.49 51,541,992 +2.12(+0.65%)
Aug 27, 2020 328.54 329.85 326.68 328.37 61,493,804 +0.72(+0.22%)
Aug 26, 2020 325.01 327.93 324.45 327.66 53,821,624 +3.25(+1.00%)
Aug 25, 2020 323.85 324.49 322.66 324.40 40,749,132 +1.13(+0.35%)
Aug 24, 2020 322.52 323.35 320.00 323.27 51,462,036 +3.24(+1.01%)
Aug 21, 2020 318.21 320.26 318.21 320.03 58,455,820 +1.13(+0.35%)
Aug 20, 2020 316.15 319.39 316.01 318.90 44,712,636 +0.99(+0.31%)
Aug 19, 2020 319.62 320.15 317.33 317.91 72,096,944 -1.33(-0.42%)
Aug 18, 2020 318.95 319.67 317.32 319.24 41,050,268 +0.69(+0.22%)
Aug 17, 2020 318.58 318.95 317.55 318.55 37,543,008 +1.01(+0.32%)
Aug 14, 2020 317.13 318.09 316.39 317.54 50,132,644 +0.01(+0.00%)
Aug 13, 2020 317.32 318.87 316.59 317.53 44,326,684 -0.57(-0.18%)
Aug 12, 2020 316.22 318.90 313.77 318.11 57,067,008 +4.37(+1.39%)
Aug 11, 2020 317.55 318.20 312.99 313.73 73,552,080 -2.61(-0.83%)
Aug 10, 2020 315.86 316.53 313.88 316.34 46,973,336 +0.94(+0.30%)
Aug 07, 2020 314.19 315.69 313.26 315.40 60,791,228 +0.23(+0.07%)
Aug 06, 2020 312.49 315.30 312.16 315.18 46,303,084 +2.09(+0.67%)
Aug 05, 2020 312.48 313.35 312.20 313.08 45,440,348 +1.95(+0.63%)
Aug 04, 2020 309.07 311.15 309.07 311.13 44,432,764 +1.18(+0.38%)
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.