Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	388.08	389.35	383.33	383.47	78,575,880	-2.94(-0.76%)
Aug 30, 2022	391.88	392.12	384.26	386.41	88,153,784	-4.29(-1.10%)
Aug 29, 2022	390.28	393.81	389.31	390.70	67,297,064	-2.60(-0.66%)
Aug 26, 2022	406.96	407.51	393.24	393.30	106,595,480	-13.78(-3.38%)
Aug 25, 2022	402.93	407.12	401.82	407.08	52,453,240	+5.67(+1.41%)
Aug 24, 2022	399.89	402.81	399.20	401.41	50,698,328	+1.28(+0.32%)
Aug 23, 2022	400.66	403.11	399.56	400.13	50,565,880	-0.97(-0.24%)
Aug 22, 2022	404.69	404.86	400.18	401.10	80,570,568	-8.53(-2.08%)
Aug 19, 2022	412.38	412.65	408.74	409.63	70,094,832	-5.58(-1.34%)
Aug 18, 2022	414.21	415.91	412.89	415.21	50,442,872	+1.20(+0.29%)
Aug 17, 2022	413.29	416.77	411.96	414.00	65,453,404	-2.96(-0.71%)
Aug 16, 2022	415.05	418.93	414.23	416.96	61,047,864	+0.81(+0.20%)
Aug 15, 2022	412.18	416.68	412.12	416.15	55,896,236	+1.71(+0.41%)
Aug 12, 2022	409.52	414.55	408.55	414.44	63,581,220	+6.90(+1.69%)
Aug 11, 2022	410.45	412.35	406.79	407.54	62,462,732	+0.00(+0.00%)
Aug 10, 2022	406.37	407.69	404.37	407.54	70,711,672	+8.38(+2.10%)
Aug 09, 2022	400.00	400.52	398.06	399.16	46,239,120	-1.59(-0.40%)
Aug 08, 2022	402.94	405.24	399.62	400.75	55,617,816	-0.47(-0.12%)
Aug 05, 2022	397.52	401.88	397.46	401.21	58,556,152	-0.68(-0.17%)
Aug 04, 2022	402.09	402.79	400.21	401.89	46,964,096	-0.27(-0.07%)
Aug 03, 2022	398.14	403.36	397.85	402.17	70,090,400	+6.20(+1.57%)
Aug 02, 2022	396.99	400.76	394.76	395.96	65,289,732	-2.63(-0.66%)

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.

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

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

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

Historical Prices

Sections

Services