Skip to main content

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

563.28 +0.21 (+0.04%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 398.27 399.13 397.04 397.95 89,685,096 -2.63(-0.66%)
Apr 29, 2021 400.83 401.21 397.13 400.58 82,310,768 +2.54(+0.64%)
Apr 28, 2021 398.44 399.58 397.57 398.05 53,695,944 -0.11(-0.03%)
Apr 27, 2021 398.55 398.75 397.00 398.16 53,813,280 -0.09(-0.02%)
Apr 26, 2021 398.09 398.83 397.49 398.25 54,938,672 +0.83(+0.21%)
Apr 23, 2021 393.73 398.86 393.65 397.42 76,838,584 +4.26(+1.08%)
Apr 22, 2021 396.61 397.46 392.07 393.16 102,392,600 -3.62(-0.91%)
Apr 21, 2021 392.43 396.99 392.29 396.78 69,692,232 +3.72(+0.95%)
Apr 20, 2021 394.72 395.85 391.55 393.06 85,792,832 -2.90(-0.73%)
Apr 19, 2021 396.96 397.42 394.61 395.96 82,166,576 -1.95(-0.49%)
Apr 16, 2021 397.90 398.53 396.45 397.91 86,025,632 +1.32(+0.33%)
Apr 15, 2021 394.56 396.87 394.51 396.59 63,111,144 +4.21(+1.07%)
Apr 14, 2021 393.69 394.77 391.82 392.37 64,558,556 -1.34(-0.34%)
Apr 13, 2021 392.45 394.36 392.06 393.72 59,248,560 +1.16(+0.30%)
Apr 12, 2021 391.80 392.83 391.18 392.56 59,420,040 +0.14(+0.04%)
Apr 09, 2021 389.46 392.58 389.33 392.41 64,075,240 +2.83(+0.73%)
Apr 08, 2021 389.02 389.64 388.06 389.58 60,629,656 +1.84(+0.47%)
Apr 07, 2021 387.12 388.09 386.65 387.74 58,432,328 +0.45(+0.12%)
Apr 06, 2021 386.95 388.36 386.60 387.29 64,833,496 -0.23(-0.06%)
Apr 05, 2021 384.75 388.07 384.68 387.52 96,110,008 +5.48(+1.44%)
Apr 01, 2021 379.93 382.09 379.72 382.04 104,529,112 +4.08(+1.08%)
Mar 31, 2021 377.01 379.55 376.98 377.95 118,170,736 +1.53(+0.41%)
Mar 30, 2021 376.13 377.12 374.80 376.43 79,910,704 -1.00(-0.27%)
Mar 29, 2021 376.11 378.36 374.60 377.43 113,326,472 -0.19(-0.05%)
Mar 26, 2021 372.81 378.03 372.19 377.62 119,971,376 +5.99(+1.61%)
Mar 25, 2021 368.08 372.44 366.10 371.63 121,605,960 +2.08(+0.56%)
Mar 24, 2021 372.87 374.54 369.51 369.55 102,268,984 -1.89(-0.51%)
Mar 23, 2021 373.74 375.22 370.64 371.44 94,828,640 -2.95(-0.79%)
Mar 22, 2021 371.95 375.80 371.89 374.39 77,328,512 +2.97(+0.80%)
Mar 19, 2021 371.80 373.42 369.20 371.42 119,148,520 -0.69(-0.19%)
Mar 18, 2021 374.96 377.09 371.42 372.11 121,265,104 -5.49(-1.45%)
Mar 17, 2021 375.01 378.42 373.84 377.61 102,952,280 +1.28(+0.34%)
Mar 16, 2021 377.42 378.15 375.53 376.32 77,500,600 -0.48(-0.13%)
Mar 15, 2021 374.82 377.05 372.63 376.80 77,384,192 +2.23(+0.60%)
Mar 12, 2021 372.67 374.71 371.85 374.56 68,018,832 +0.50(+0.13%)
Mar 11, 2021 372.82 376.07 372.36 374.06 90,508,456 +3.75(+1.01%)
Mar 10, 2021 370.41 372.04 368.96 370.31 115,367,400 +2.29(+0.62%)
Mar 09, 2021 366.76 370.62 362.84 368.01 119,361,968 +5.18(+1.43%)
Mar 08, 2021 365.63 368.50 362.55 362.83 129,349,824 -1.81(-0.50%)
Mar 05, 2021 361.64 365.72 354.20 364.65 159,953,536 +6.59(+1.84%)
Mar 04, 2021 362.36 365.00 353.48 358.06 192,382,656 -4.49(-1.24%)
Mar 03, 2021 366.70 367.69 362.44 362.55 125,669,000 -4.87(-1.32%)
Mar 02, 2021 370.53 370.77 366.90 367.42 83,534,704 -2.89(-0.78%)
Mar 01, 2021 366.51 371.58 361.74 370.31 110,380,952 +8.76(+2.42%)
Feb 26, 2021 365.33 366.50 359.52 361.54 160,650,000 -1.87(-0.52%)
Feb 25, 2021 371.09 372.49 361.94 363.41 153,681,056 -8.97(-2.41%)
Feb 24, 2021 367.22 372.82 366.21 372.39 75,988,608 +4.06(+1.10%)
Feb 23, 2021 365.63 369.71 361.39 368.33 112,502,512 +0.45(+0.12%)
Feb 22, 2021 367.91 370.34 367.61 367.88 70,657,856 -2.85(-0.77%)
Feb 19, 2021 372.67 372.97 370.28 370.73 87,573,736 -0.66(-0.18%)
Feb 18, 2021 370.31 372.15 368.56 371.39 62,656,268 -1.59(-0.43%)
Feb 17, 2021 371.10 373.23 370.07 372.98 55,375,940 +0.09(+0.02%)
Feb 16, 2021 374.47 374.67 372.16 372.89 53,353,376 -0.32(-0.09%)
Feb 12, 2021 370.56 373.46 370.49 373.21 53,226,668 +1.83(+0.49%)
Feb 11, 2021 371.88 372.31 368.90 371.38 44,980,704 +0.60(+0.16%)
Feb 10, 2021 372.72 372.87 368.33 370.78 61,796,980 -0.16(-0.04%)
Feb 09, 2021 370.33 371.55 369.92 370.94 37,320,964 -0.25(-0.07%)
Feb 08, 2021 370.01 371.24 369.14 371.19 39,960,936 +2.66(+0.72%)
Feb 05, 2021 368.99 369.25 367.04 368.53 51,203,052 +1.44(+0.39%)
Feb 04, 2021 364.01 367.13 363.07 367.08 49,454,828 +4.13(+1.14%)
Feb 03, 2021 363.51 364.72 361.65 362.96 54,830,876 +0.28(+0.08%)
Feb 02, 2021 360.87 364.26 357.70 362.67 67,199,400 +5.06(+1.41%)
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.