Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 357.04 358.03 350.05 351.76 133,364,808 -7.19(-2.00%)
Jan 28, 2021 357.74 363.03 357.29 358.94 98,774,048 +3.06(+0.86%)
Jan 27, 2021 361.40 361.50 353.60 355.88 129,085,368 -8.92(-2.44%)
Jan 26, 2021 366.34 366.76 364.56 364.80 44,550,680 -0.57(-0.16%)
Jan 25, 2021 364.68 365.73 359.73 365.37 73,884,256 +1.44(+0.39%)
Jan 22, 2021 363.33 365.12 362.94 363.93 54,851,276 -1.29(-0.35%)
Jan 21, 2021 365.46 365.90 364.28 365.23 50,314,088 +0.33(+0.09%)
Jan 20, 2021 362.25 365.75 361.85 364.89 64,767,160 +4.98(+1.38%)
Jan 19, 2021 359.62 360.46 358.11 359.91 53,671,960 +2.80(+0.79%)
Jan 15, 2021 358.08 358.89 355.21 357.11 112,738,912 -2.62(-0.73%)
Jan 14, 2021 361.76 362.27 359.39 359.73 52,315,860 -1.26(-0.35%)
Jan 13, 2021 359.95 362.01 359.15 361.00 47,501,728 +0.97(+0.27%)
Jan 12, 2021 360.14 361.06 357.74 360.03 55,184,496 +0.08(+0.02%)
Jan 11, 2021 359.15 361.75 359.03 359.95 53,692,008 -2.44(-0.67%)
Jan 08, 2021 361.76 362.61 358.44 362.39 75,408,896 +2.05(+0.57%)
Jan 07, 2021 357.49 361.10 357.31 360.34 72,004,672 +5.28(+1.49%)
Jan 06, 2021 351.41 358.32 350.85 355.06 113,006,720 +2.11(+0.60%)
Jan 05, 2021 349.88 354.07 349.84 352.95 69,462,712 +2.41(+0.69%)
Jan 04, 2021 356.74 356.87 346.77 350.54 115,735,632 -4.84(-1.36%)
Dec 31, 2020 355.38 355.38 355.38 51,969,576 +1.80(+0.51%)
Dec 30, 2020 353.91 354.64 353.18 353.58 51,969,576 +0.50(+0.14%)
Dec 29, 2020 355.31 355.49 352.48 353.08 56,318,564 -0.68(-0.19%)
Dec 28, 2020 353.34 354.15 352.71 353.75 40,874,888 +3.01(+0.86%)
Dec 24, 2020 349.87 350.77 349.27 350.74 27,835,258 +1.36(+0.39%)
Dec 23, 2020 350.06 351.33 349.05 349.38 48,469,868 +0.31(+0.09%)
Dec 22, 2020 349.99 350.10 347.92 349.07 50,451,976 -0.59(-0.17%)
Dec 21, 2020 346.91 359.73 344.12 349.66 101,061,280 -1.25(-0.36%)
Dec 18, 2020 352.61 352.78 348.86 350.91 143,651,040 -1.41(-0.40%)
Dec 17, 2020 352.03 352.53 351.19 352.32 67,620,352 +1.96(+0.56%)
Dec 16, 2020 350.03 351.30 349.13 350.36 61,648,724 +0.55(+0.16%)
Dec 15, 2020 347.74 349.81 346.34 349.81 67,497,880 +4.67(+1.35%)
Dec 14, 2020 348.91 350.01 344.96 345.14 72,951,816 -1.55(-0.45%)
Dec 11, 2020 345.37 347.11 343.82 346.69 60,961,280 -0.41(-0.12%)
Dec 10, 2020 345.81 348.17 344.93 347.10 60,877,672 -0.11(-0.03%)
Dec 09, 2020 351.03 351.19 346.36 347.22 78,198,296 -3.14(-0.90%)
Dec 08, 2020 348.04 350.94 347.99 350.36 44,542,624 +1.02(+0.29%)
Dec 07, 2020 349.27 349.84 348.04 349.34 51,430,316 -0.72(-0.21%)
Dec 04, 2020 347.66 350.06 347.57 350.06 53,619,548 +2.99(+0.86%)
Dec 03, 2020 347.06 348.48 345.94 347.06 66,210,048 -0.22(-0.06%)
Dec 02, 2020 345.30 347.32 344.71 347.28 48,361,244 +0.85(+0.25%)
Dec 01, 2020 346.00 348.00 345.40 346.43 78,431,600 +3.75(+1.09%)
Nov 30, 2020 343.41 343.69 339.95 342.68 88,201,880 -1.52(-0.44%)
Nov 27, 2020 344.37 344.69 343.17 344.21 30,126,380 +0.96(+0.28%)
Nov 25, 2020 343.69 343.72 342.13 343.25 47,894,120 -0.53(-0.15%)
Nov 24, 2020 340.93 344.34 340.06 343.78 65,628,564 +5.45(+1.61%)
Nov 23, 2020 338.16 339.62 335.87 338.33 66,220,444 +2.02(+0.60%)
Nov 20, 2020 338.37 338.57 336.24 336.31 74,393,376 -2.32(-0.68%)
Nov 19, 2020 336.57 339.01 335.20 338.63 62,424,952 +1.42(+0.42%)
Nov 18, 2020 341.59 342.15 337.17 337.21 74,330,152 -4.11(-1.20%)
Nov 17, 2020 340.70 342.55 339.16 341.32 69,581,400 -1.85(-0.54%)
Nov 16, 2020 341.66 343.36 340.35 343.17 78,277,608 +4.23(+1.25%)
Nov 13, 2020 336.26 339.69 335.73 338.93 66,519,564 +4.63(+1.38%)
Nov 12, 2020 336.55 337.63 332.46 334.31 71,379,288 -3.28(-0.97%)
Nov 11, 2020 337.32 338.42 336.06 337.58 61,619,852 +2.49(+0.74%)
Nov 10, 2020 334.57 336.17 331.75 335.09 90,073,656 -0.49(-0.15%)
Nov 09, 2020 344.49 344.88 335.11 335.58 181,481,008 +4.17(+1.26%)
Nov 06, 2020 331.20 332.70 329.04 331.42 79,212,384 -0.08(-0.02%)
Nov 05, 2020 330.55 333.34 330.19 331.50 85,909,680 +6.34(+1.95%)
Nov 04, 2020 322.62 329.32 321.42 325.15 133,739,816 +7.11(+2.24%)
Nov 03, 2020 315.83 320.15 312.61 318.05 96,626,080 +5.14(+1.64%)
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.