Skip to main content

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

564.40 +1.33 (+0.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 427.22 427.39 421.52 423.07 117,821,448 -1.03(-0.24%)
Sep 28, 2023 421.09 425.81 420.49 424.10 93,512,032 +2.44(+0.58%)
Sep 27, 2023 422.68 423.26 417.93 421.65 105,762,592 +0.17(+0.04%)
Sep 26, 2023 424.66 425.39 420.64 421.49 97,123,712 -6.28(-1.47%)
Sep 25, 2023 424.74 427.81 425.54 427.77 71,578,808 +1.79(+0.42%)
Sep 22, 2023 427.99 429.62 425.55 425.98 101,881,200 -0.96(-0.22%)
Sep 21, 2023 431.20 431.47 426.78 426.94 105,654,736 -7.18(-1.65%)
Sep 20, 2023 439.43 439.85 433.91 434.12 83,365,256 -4.03(-0.92%)
Sep 19, 2023 438.11 438.72 435.40 438.14 67,196,808 -0.91(-0.21%)
Sep 18, 2023 438.48 440.38 438.00 439.05 56,317,864 +0.26(+0.06%)
Sep 15, 2023 442.53 442.86 438.35 438.80 113,159,088 -5.35(-1.21%)
Sep 14, 2023 442.88 444.86 441.54 444.15 84,676,872 +3.80(+0.86%)
Sep 13, 2023 440.06 441.53 438.94 440.35 61,041,536 +0.51(+0.12%)
Sep 12, 2023 440.79 442.34 439.25 439.84 68,479,080 -2.43(-0.55%)
Sep 11, 2023 442.06 442.58 440.31 442.26 61,049,620 +2.89(+0.66%)
Sep 08, 2023 438.76 440.94 438.40 439.37 63,012,812 +0.66(+0.15%)
Sep 07, 2023 437.00 439.40 436.64 438.71 71,351,128 -1.35(-0.31%)
Sep 06, 2023 442.21 442.32 437.69 440.06 71,702,696 -2.98(-0.67%)
Sep 05, 2023 444.51 444.84 442.97 443.04 55,914,528 -1.92(-0.43%)
Sep 01, 2023 446.92 447.41 443.48 444.97 59,768,716 +0.83(+0.19%)
Aug 31, 2023 445.42 446.58 444.07 444.14 66,999,408 -0.65(-0.15%)
Aug 30, 2023 443.31 445.44 442.59 444.79 70,000,936 +1.82(+0.41%)
Aug 29, 2023 436.54 443.25 436.36 442.96 84,212,552 +6.31(+1.45%)
Aug 28, 2023 436.14 437.28 433.90 436.65 63,847,084 +2.75(+0.63%)
Aug 25, 2023 432.63 435.21 429.00 433.90 103,933,856 +3.04(+0.71%)
Aug 24, 2023 438.56 439.08 430.83 430.86 89,706,904 -6.06(-1.39%)
Aug 23, 2023 433.19 437.55 433.04 436.92 69,350,624 +4.81(+1.11%)
Aug 22, 2023 435.09 435.09 431.53 432.11 65,922,644 -1.17(-0.27%)
Aug 21, 2023 431.51 434.04 429.31 433.28 69,633,584 +2.80(+0.65%)
Aug 18, 2023 427.39 431.53 427.04 430.48 101,250,152 +0.21(+0.05%)
Aug 17, 2023 435.07 435.34 429.74 430.27 97,888,464 -3.30(-0.76%)
Aug 16, 2023 436.36 438.05 433.47 433.57 81,188,424 -3.21(-0.73%)
Aug 15, 2023 440.11 440.48 436.20 436.78 76,737,264 -5.15(-1.16%)
Aug 14, 2023 438.57 441.93 438.25 441.93 48,577,688 +2.43(+0.55%)
Aug 11, 2023 437.85 440.54 437.23 439.50 69,652,456 -0.26(-0.06%)
Aug 10, 2023 442.01 445.47 438.57 439.76 94,277,120 +0.16(+0.04%)
Aug 09, 2023 442.84 443.00 438.82 439.60 79,859,256 -2.96(-0.67%)
Aug 08, 2023 441.90 444.48 439.13 442.56 72,337,584 -1.93(-0.43%)
Aug 07, 2023 442.52 444.65 441.81 444.49 59,152,184 +3.85(+0.87%)
Aug 04, 2023 444.50 446.65 440.11 440.65 103,042,904 -2.00(-0.45%)
Aug 03, 2023 441.86 444.57 441.20 442.65 65,337,808 -1.27(-0.29%)
Aug 02, 2023 447.00 447.26 443.15 443.92 95,166,168 -6.26(-1.39%)
Aug 01, 2023 449.98 450.94 449.21 450.18 56,207,984 -1.29(-0.29%)
Jul 31, 2023 451.10 451.84 449.75 451.48 63,007,308 +0.86(+0.19%)
Jul 28, 2023 449.59 451.46 446.25 450.62 81,131,152 +4.37(+0.98%)
Jul 27, 2023 452.69 453.10 445.32 446.25 93,449,280 -2.98(-0.66%)
Jul 26, 2023 448.20 450.69 447.13 449.23 71,997,368 +0.07(+0.02%)
Jul 25, 2023 447.66 450.44 447.61 449.16 55,931,584 +1.22(+0.27%)
Jul 24, 2023 447.12 448.76 446.06 447.94 54,778,372 +1.99(+0.45%)
Jul 21, 2023 447.70 447.90 445.93 445.94 72,885,088 +0.00(+0.00%)
Jul 20, 2023 447.90 448.82 445.21 445.94 72,064,160 -2.98(-0.66%)
Jul 19, 2023 448.73 450.13 447.85 448.92 67,152,112 +1.00(+0.22%)
Jul 18, 2023 444.29 448.58 443.84 447.93 81,815,064 +3.30(+0.74%)
Jul 17, 2023 442.94 445.70 442.88 444.62 53,386,572 +1.54(+0.35%)
Jul 14, 2023 444.27 445.13 442.30 443.08 72,820,416 -0.28(-0.06%)
Jul 13, 2023 441.72 444.17 441.28 443.36 73,379,808 +3.49(+0.79%)
Jul 12, 2023 440.23 441.31 438.77 439.87 93,297,904 +3.51(+0.80%)
Jul 11, 2023 434.37 436.86 433.38 436.36 65,312,216 +2.76(+0.64%)
Jul 10, 2023 432.14 433.77 431.55 433.60 63,444,732 +1.10(+0.25%)
Jul 07, 2023 432.58 436.53 432.25 432.50 87,339,488 -1.10(-0.25%)
Jul 06, 2023 433.36 434.03 431.03 433.60 82,157,576 -3.42(-0.78%)
Jul 05, 2023 435.81 437.77 435.80 437.02 59,220,124 -0.65(-0.15%)
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.