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 (%)
Oct 29, 2021 437.55 441.10 437.26 440.80 73,365,496 +0.89(+0.20%)
Oct 28, 2021 437.16 439.98 437.15 439.91 53,541,664 +4.20(+0.96%)
Oct 27, 2021 438.11 438.79 435.62 435.70 75,521,240 -1.94(-0.44%)
Oct 26, 2021 438.83 437.64 58,385,544 +0.39(+0.09%)
Oct 25, 2021 436.03 437.58 434.21 437.25 47,077,960 +2.33(+0.54%)
Oct 22, 2021 434.92 436.40 432.93 434.91 61,308,828 -0.45(-0.10%)
Oct 21, 2021 433.62 435.60 433.18 435.37 42,978,280 +1.13(+0.26%)
Oct 20, 2021 433.00 434.54 432.89 434.23 51,585,764 +1.70(+0.39%)
Oct 19, 2021 430.88 432.60 430.26 432.53 48,919,700 +3.31(+0.77%)
Oct 18, 2021 426.13 429.57 425.46 429.22 64,787,156 +1.27(+0.30%)
Oct 15, 2021 426.88 428.33 426.25 427.96 69,132,920 +3.24(+0.76%)
Oct 14, 2021 421.44 424.88 420.96 424.72 73,129,600 +7.03(+1.68%)
Oct 13, 2021 417.24 418.53 414.20 417.69 75,985,896 +1.50(+0.36%)
Oct 12, 2021 418.17 418.58 415.39 416.20 74,367,768 -1.03(-0.25%)
Oct 11, 2021 419.60 422.57 417.16 417.23 68,468,416 -3.04(-0.72%)
Oct 08, 2021 421.82 422.22 419.62 420.27 77,686,768 -0.77(-0.18%)
Oct 07, 2021 420.78 423.93 420.59 421.04 75,431,888 +3.61(+0.86%)
Oct 06, 2021 412.02 417.63 410.36 417.43 117,599,440 +1.73(+0.42%)
Oct 05, 2021 412.95 417.99 412.18 415.70 94,347,344 +4.28(+1.04%)
Oct 04, 2021 415.60 416.52 409.26 411.42 134,222,464 -5.38(-1.29%)
Oct 01, 2021 413.66 418.51 410.06 416.79 135,014,912 +4.89(+1.19%)
Sep 30, 2021 418.50 419.22 411.83 411.90 146,267,584 -5.10(-1.22%)
Sep 29, 2021 417.70 419.48 416.42 417.00 85,641,184 +0.70(+0.17%)
Sep 28, 2021 422.02 422.36 415.55 416.29 135,813,968 -8.56(-2.02%)
Sep 27, 2021 425.02 426.21 424.14 424.86 63,908,224 -1.22(-0.29%)
Sep 24, 2021 423.70 426.80 423.48 426.07 64,814,988 +0.70(+0.16%)
Sep 23, 2021 422.18 427.01 421.94 425.37 79,527,688 +5.11(+1.21%)
Sep 22, 2021 418.53 422.35 416.32 420.27 106,617,440 +4.06(+0.98%)
Sep 21, 2021 418.99 420.32 415.73 416.21 96,632,600 -0.39(-0.09%)
Sep 20, 2021 417.41 419.02 411.63 416.60 173,846,496 -7.06(-1.67%)
Sep 17, 2021 427.04 427.48 423.30 423.67 124,088,800 -4.17(-0.97%)
Sep 16, 2021 427.98 428.97 424.82 427.83 81,541,400 -0.68(-0.16%)
Sep 15, 2021 425.39 429.02 424.26 428.51 82,318,224 +3.55(+0.84%)
Sep 14, 2021 428.74 428.95 424.05 424.96 82,713,752 -2.30(-0.54%)
Sep 13, 2021 429.24 429.44 424.90 427.27 87,499,040 +1.09(+0.26%)
Sep 10, 2021 431.54 431.97 426.05 426.18 94,014,008 -3.39(-0.79%)
Sep 09, 2021 431.21 433.00 429.32 429.56 60,543,372 -1.85(-0.43%)
Sep 08, 2021 431.39 432.14 429.45 431.41 59,742,688 -0.53(-0.12%)
Sep 07, 2021 433.13 433.23 431.25 431.94 53,994,660 -1.55(-0.36%)
Sep 03, 2021 432.44 434.01 432.02 433.49 49,565,604 -0.11(-0.02%)
Sep 02, 2021 433.72 434.42 432.37 433.59 44,871,696 +1.33(+0.31%)
Sep 01, 2021 432.99 433.52 432.02 432.26 51,142,548 +0.23(+0.05%)
Aug 31, 2021 432.58 432.92 431.43 432.03 61,976,992 -0.64(-0.15%)
Aug 30, 2021 431.47 433.48 431.22 432.67 50,453,668 +1.89(+0.44%)
Aug 27, 2021 427.79 431.16 427.73 430.78 80,726,064 +3.82(+0.89%)
Aug 26, 2021 429.21 429.45 426.87 426.96 60,379,836 -2.54(-0.59%)
Aug 25, 2021 428.79 430.02 428.41 429.50 42,331,268 +0.90(+0.21%)
Aug 24, 2021 428.60 429.14 428.07 428.60 40,398,776 +0.68(+0.16%)
Aug 23, 2021 425.91 428.85 424.26 427.92 57,425,620 +3.73(+0.88%)
Aug 20, 2021 421.19 424.51 420.71 424.19 75,289,672 +3.35(+0.80%)
Aug 19, 2021 417.40 422.06 417.26 420.84 97,048,304 +0.65(+0.15%)
Aug 18, 2021 423.81 425.40 419.94 420.19 94,330,432 -4.65(-1.09%)
Aug 17, 2021 425.03 425.72 421.79 424.84 96,834,088 -2.80(-0.66%)
Aug 16, 2021 425.31 427.78 423.72 427.64 77,312,624 +1.00(+0.24%)
Aug 13, 2021 426.32 426.66 425.82 426.64 42,047,648 +0.77(+0.18%)
Aug 12, 2021 424.44 426.00 423.52 425.86 40,681,036 +1.27(+0.30%)
Aug 11, 2021 424.63 424.69 423.48 424.59 46,424,852 +1.05(+0.25%)
Aug 10, 2021 423.47 424.26 422.77 423.54 45,274,008 +0.53(+0.12%)
Aug 09, 2021 423.33 423.65 422.23 423.01 42,857,200 -0.34(-0.08%)
Aug 06, 2021 422.98 423.79 422.69 423.36 49,429,112 +0.70(+0.17%)
Aug 05, 2021 421.18 422.74 420.86 422.66 40,695,876 +2.66(+0.63%)
Aug 04, 2021 420.76 422.05 419.76 420.00 48,910,088 -2.08(-0.49%)
Aug 03, 2021 419.48 422.12 417.24 422.07 60,648,208 +3.41(+0.81%)
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.