Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 418.97 421.03 418.84 419.55 72,123,456 -2.05(-0.49%)
Jul 29, 2021 420.80 422.69 420.79 421.60 49,533,216 +1.74(+0.41%)
Jul 28, 2021 420.67 421.26 418.63 419.85 55,061,184 -0.17(-0.04%)
Jul 27, 2021 420.89 420.92 417.14 420.03 70,403,056 -1.92(-0.46%)
Jul 26, 2021 420.31 421.96 420.26 421.95 46,281,440 +1.03(+0.25%)
Jul 23, 2021 418.60 421.26 417.90 420.92 66,886,424 +4.29(+1.03%)
Jul 22, 2021 415.94 416.87 414.94 416.63 50,017,328 +0.87(+0.21%)
Jul 21, 2021 413.64 415.90 412.37 415.76 67,739,856 +3.34(+0.81%)
Jul 20, 2021 407.27 413.72 406.46 412.42 104,462,840 +5.83(+1.43%)
Jul 19, 2021 407.76 412.75 403.72 406.59 154,479,040 -6.09(-1.48%)
Jul 16, 2021 417.16 417.20 412.29 412.69 83,404,520 -3.26(-0.78%)
Jul 15, 2021 416.01 416.70 414.01 415.95 57,651,316 -1.43(-0.34%)
Jul 14, 2021 418.49 418.98 416.10 417.38 66,973,624 +0.62(+0.15%)
Jul 13, 2021 417.38 418.91 416.49 416.75 55,232,356 -1.42(-0.34%)
Jul 12, 2021 416.60 418.41 416.16 418.18 55,339,488 +1.49(+0.36%)
Jul 09, 2021 413.83 416.99 412.09 416.69 79,684,512 +4.40(+1.07%)
Jul 08, 2021 410.24 413.06 409.03 412.29 101,962,272 -3.39(-0.81%)
Jul 07, 2021 414.91 415.96 412.85 415.67 66,394,264 +1.46(+0.35%)
Jul 06, 2021 415.02 415.24 411.42 414.21 71,749,280 -0.76(-0.18%)
Jul 02, 2021 413.00 415.33 411.90 414.96 60,305,748 +3.15(+0.76%)
Jul 01, 2021 410.32 411.98 410.26 411.82 56,080,944 +2.27(+0.55%)
Jun 30, 2021 408.74 410.24 408.71 409.55 69,204,568 +0.34(+0.08%)
Jun 29, 2021 409.38 410.03 408.66 409.20 37,564,576 +0.22(+0.05%)
Jun 28, 2021 408.70 409.16 407.47 408.99 56,196,560 +0.82(+0.20%)
Jun 25, 2021 407.48 408.62 407.15 408.16 60,792,620 +1.44(+0.36%)
Jun 24, 2021 406.52 407.15 406.26 406.72 47,117,540 +2.39(+0.59%)
Jun 23, 2021 404.89 405.71 404.24 404.32 51,922,412 -0.49(-0.12%)
Jun 22, 2021 402.65 405.67 401.91 404.81 60,274,688 +2.15(+0.53%)
Jun 21, 2021 398.78 402.85 397.94 402.66 76,125,944 +5.68(+1.43%)
Jun 18, 2021 399.05 399.72 396.77 396.98 124,041,944 -5.43(-1.35%)
Jun 17, 2021 402.12 403.41 399.88 402.41 95,365,144 -0.13(-0.03%)
Jun 16, 2021 404.94 405.17 400.45 402.54 84,227,688 -2.26(-0.56%)
Jun 15, 2021 405.70 405.73 403.90 404.80 53,984,864 -0.74(-0.18%)
Jun 14, 2021 404.75 405.65 403.48 405.54 44,426,448 +0.91(+0.22%)
Jun 11, 2021 404.53 404.75 403.22 404.64 47,796,852 +0.67(+0.17%)
Jun 10, 2021 403.35 404.94 402.01 403.97 53,743,528 +1.87(+0.46%)
Jun 09, 2021 403.56 403.64 401.87 402.10 50,762,336 -0.60(-0.15%)
Jun 08, 2021 403.49 403.57 400.84 402.70 49,402,996 +0.09(+0.02%)
Jun 07, 2021 403.00 403.18 401.66 402.62 54,005,512 -0.39(-0.10%)
Jun 04, 2021 401.24 403.31 399.42 403.01 58,658,504 +3.65(+0.91%)
Jun 03, 2021 398.48 400.52 396.98 399.35 60,952,292 -1.49(-0.37%)
Jun 02, 2021 400.88 401.70 399.85 400.84 51,968,368 +0.63(+0.16%)
Jun 01, 2021 402.98 403.12 399.76 400.21 56,819,972 -0.35(-0.09%)
May 28, 2021 401.45 401.72 400.33 400.57 61,365,268 +0.72(+0.18%)
May 27, 2021 400.69 401.21 399.56 399.85 59,372,696 +0.21(+0.05%)
May 26, 2021 399.45 400.15 398.39 399.64 45,150,220 +0.79(+0.20%)
May 25, 2021 400.84 401.20 398.26 398.85 60,444,980 -0.89(-0.22%)
May 24, 2021 397.99 400.83 397.74 399.74 53,926,504 +4.03(+1.02%)
May 21, 2021 397.54 398.81 395.24 395.70 80,311,232 -0.32(-0.08%)
May 20, 2021 392.71 397.31 392.58 396.03 81,773,408 +4.22(+1.08%)
May 19, 2021 388.05 391.96 386.54 391.81 111,657,616 -1.03(-0.26%)
May 18, 2021 396.52 396.77 392.68 392.84 62,478,100 -3.41(-0.86%)
May 17, 2021 396.13 397.08 394.19 396.25 68,313,296 -1.01(-0.25%)
May 14, 2021 394.05 398.13 394.02 397.27 86,702,520 +6.01(+1.54%)
May 13, 2021 388.20 393.23 388.15 391.26 111,551,144 +4.64(+1.20%)
May 12, 2021 392.16 393.46 386.44 386.61 141,383,360 -8.39(-2.12%)
May 11, 2021 393.95 396.02 391.05 395.01 122,560,520 -3.56(-0.89%)
May 10, 2021 402.91 403.14 398.44 398.56 85,856,224 -3.99(-0.99%)
May 07, 2021 400.42 403.21 399.73 402.55 71,072,968 +2.91(+0.73%)
May 06, 2021 396.55 399.77 394.50 399.64 78,170,064 +3.17(+0.80%)
May 05, 2021 398.03 398.27 395.70 396.47 63,181,616 +0.12(+0.03%)
May 04, 2021 396.78 397.29 392.58 396.35 106,492,656 -2.46(-0.62%)
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.