Skip to main content

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

568.41 +7.01 (+1.25%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 435.35 438.17 435.02 437.17 106,432,248 +5.10(+1.18%)
Jun 29, 2023 429.95 432.23 429.53 432.07 68,829,912 +1.70(+0.39%)
Jun 28, 2023 429.05 447.20 428.42 430.37 76,710,088 +0.22(+0.05%)
Jun 27, 2023 426.39 430.78 425.92 430.15 74,034,744 +4.66(+1.10%)
Jun 26, 2023 426.65 428.62 425.24 425.49 73,769,944 -1.75(-0.41%)
Jun 23, 2023 426.96 429.06 426.50 427.23 93,995,744 -3.25(-0.76%)
Jun 22, 2023 427.96 430.60 427.62 430.49 71,593,784 +1.55(+0.36%)
Jun 21, 2023 430.14 430.96 428.34 428.94 78,035,624 -2.21(-0.51%)
Jun 20, 2023 431.42 432.32 429.03 431.15 77,184,600 -2.25(-0.52%)
Jun 16, 2023 436.91 437.49 432.92 433.40 116,173,592 -1.48(-0.34%)
Jun 15, 2023 428.72 436.16 428.62 434.88 112,194,200 +5.33(+1.24%)
Jun 14, 2023 429.39 431.40 426.03 429.55 102,354,704 +0.51(+0.12%)
Jun 13, 2023 427.73 429.70 427.05 429.04 99,098,968 +2.81(+0.66%)
Jun 12, 2023 423.40 426.31 422.67 426.23 77,643,768 +3.83(+0.91%)
Jun 09, 2023 422.46 424.45 421.39 422.40 87,311,096 +0.76(+0.18%)
Jun 08, 2023 419.18 422.11 418.39 421.64 63,166,388 +2.54(+0.60%)
Jun 07, 2023 420.97 422.13 418.68 419.11 86,848,136 -1.45(-0.35%)
Jun 06, 2023 419.23 421.10 418.56 420.56 65,101,160 +0.91(+0.22%)
Jun 05, 2023 420.81 422.18 418.93 419.65 71,531,544 -0.81(-0.19%)
Jun 02, 2023 417.10 421.26 416.56 420.45 93,155,088 +5.99(+1.45%)
Jun 01, 2023 410.80 415.54 409.52 414.46 91,050,704 +3.90(+0.95%)
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%)
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.