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 )

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 30, 2020 273.80 275.31 270.87 272.64 130,720,864 -2.56(-0.93%)
Apr 29, 2020 273.63 276.77 272.57 275.20 126,288,384 +7.02(+2.62%)
Apr 28, 2020 273.15 273.50 267.87 268.18 112,013,144 -1.24(-0.46%)
Apr 27, 2020 267.61 270.57 267.14 269.42 82,881,192 +3.83(+1.44%)
Apr 24, 2020 263.49 266.28 261.40 265.59 90,738,600 +3.65(+1.39%)
Apr 23, 2020 263.26 266.50 261.63 261.94 111,248,160 -0.02(-0.01%)
Apr 22, 2020 261.25 263.74 259.90 261.96 99,388,824 +5.69(+2.22%)
Apr 21, 2020 259.74 260.96 255.31 256.27 134,481,424 -8.02(-3.04%)
Apr 20, 2020 265.25 269.18 264.07 264.30 106,321,024 -4.74(-1.76%)
Apr 17, 2020 267.85 269.66 265.06 269.04 156,282,784 +7.08(+2.70%)
Apr 16, 2020 262.01 262.83 258.82 261.96 139,438,144 +1.26(+0.48%)
Apr 15, 2020 260.52 266.50 258.54 260.70 129,564,592 -5.53(-2.08%)
Apr 14, 2020 263.72 267.40 258.59 266.23 142,736,432 +7.50(+2.90%)
Apr 13, 2020 260.12 260.47 254.74 258.73 122,222,336 -2.38(-0.91%)
Apr 09, 2020 260.53 263.93 258.55 261.11 202,733,552 +3.91(+1.52%)
Apr 08, 2020 251.50 259.05 248.96 257.20 163,362,448 +8.35(+3.36%)
Apr 07, 2020 257.37 258.14 248.62 248.85 213,857,744 +0.25(+0.10%)
Apr 06, 2020 242.00 250.60 232.93 248.59 199,607,872 +15.65(+6.72%)
Apr 03, 2020 235.36 237.76 230.16 232.95 144,431,328 -3.42(-1.45%)
Apr 02, 2020 230.13 237.16 229.57 236.36 188,859,280 +5.33(+2.31%)
Apr 01, 2020 232.75 241.84 228.92 231.03 201,645,248 -10.89(-4.50%)
Mar 31, 2020 244.56 247.16 240.48 241.92 207,157,296 -3.66(-1.49%)
Mar 30, 2020 240.00 246.31 237.96 245.58 182,928,912 +7.72(+3.25%)
Mar 27, 2020 237.72 244.79 235.63 237.86 239,020,608 -7.30(-2.98%)
Mar 26, 2020 233.75 246.66 233.75 245.16 273,936,544 +13.52(+5.84%)
Mar 25, 2020 229.83 240.61 225.03 231.63 318,356,064 +3.42(+1.50%)
Mar 24, 2020 220.02 229.11 219.44 228.22 250,179,632 +18.96(+9.06%)
Mar 23, 2020 214.73 215.57 204.86 209.26 346,805,888 -5.49(-2.56%)
Mar 20, 2020 227.63 229.46 214.47 214.75 369,874,560 -9.67(-4.31%)
Mar 19, 2020 221.85 230.83 216.68 224.42 309,768,960 +0.48(+0.21%)
Mar 18, 2020 220.44 231.75 212.76 223.94 350,257,792 -11.94(-5.06%)
Mar 17, 2020 228.65 239.03 221.21 235.89 280,286,336 +12.08(+5.40%)
Mar 16, 2020 225.04 239.71 221.48 223.80 318,273,312 -27.50(-10.94%)
Mar 13, 2020 245.49 253.31 231.90 251.30 353,195,552 +19.79(+8.55%)
Mar 12, 2020 238.87 248.82 231.11 231.51 419,789,632 -24.49(-9.57%)
Mar 11, 2020 261.92 263.08 252.76 256.00 274,237,536 -13.12(-4.87%)
Mar 10, 2020 265.60 269.22 255.20 269.12 295,762,144 +13.82(+5.41%)
Mar 09, 2020 256.88 265.18 255.16 255.31 330,708,800 -22.25(-8.02%)
Mar 06, 2020 273.54 278.79 270.81 277.56 245,062,224 -4.67(-1.65%)
Mar 05, 2020 284.58 287.83 279.94 282.23 198,939,040 -9.70(-3.32%)
Mar 04, 2020 285.64 292.15 283.04 291.93 188,622,016 +12.76(+4.57%)
Mar 03, 2020 288.79 292.84 277.66 279.16 320,448,768 -9.25(-3.21%)
Mar 02, 2020 278.26 288.48 274.76 288.41 255,003,248 +11.97(+4.33%)
Feb 28, 2020 273.82 277.96 266.44 276.44 413,422,720 +1.04(+0.38%)
Feb 27, 2020 285.02 290.72 275.40 275.40 303,481,344 -15.26(-5.25%)
Feb 26, 2020 293.16 296.83 289.91 290.66 207,042,592 -1.07(-0.37%)
Feb 25, 2020 302.34 302.89 290.84 291.73 233,482,320 -9.12(-3.03%)
Feb 24, 2020 301.52 311.24 299.75 300.85 171,600,688 -10.32(-3.32%)
Feb 21, 2020 313.03 313.34 310.33 311.17 121,946,656 -2.58(-0.82%)
Feb 20, 2020 315.14 315.98 311.36 313.75 79,289,912 -1.95(-0.62%)
Feb 19, 2020 315.19 316.39 314.90 315.70 52,132,692 +1.50(+0.48%)
Feb 18, 2020 314.00 315.08 312.78 314.20 61,342,096 -0.81(-0.26%)
Feb 14, 2020 314.93 315.13 313.71 315.01 69,212,656 +0.50(+0.16%)
Feb 13, 2020 313.39 315.50 313.11 314.51 58,000,724 -0.34(-0.11%)
Feb 12, 2020 314.30 315.06 313.92 314.85 45,949,980 +2.01(+0.64%)
Feb 11, 2020 313.67 314.47 312.29 312.83 58,723,064 +0.54(+0.17%)
Feb 10, 2020 309.07 312.36 309.03 312.29 44,841,068 +2.31(+0.75%)
Feb 07, 2020 310.55 311.65 309.42 309.98 68,738,104 -1.66(-0.53%)
Feb 06, 2020 311.57 311.83 310.54 311.64 53,633,912 +1.05(+0.34%)
Feb 05, 2020 310.04 310.81 308.55 310.59 70,484,056 +3.55(+1.15%)
Feb 04, 2020 306.12 307.93 305.80 307.05 66,762,124 +4.61(+1.52%)
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.