Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 397.60 402.55 397.49 402.25 114,153,952 +5.59(+1.41%)
Mar 30, 2023 397.04 397.28 394.75 396.66 71,043,248 +2.31(+0.59%)
Mar 29, 2023 392.94 394.59 391.73 394.35 79,077,464 +5.65(+1.45%)
Mar 28, 2023 388.87 389.57 386.82 388.70 63,926,216 -0.88(-0.22%)
Mar 27, 2023 391.18 391.96 388.66 389.57 75,398,152 +0.73(+0.19%)
Mar 24, 2023 385.00 388.94 382.61 388.85 109,761,848 +2.54(+0.66%)
Mar 23, 2023 388.20 392.32 383.57 386.31 121,400,936 +1.04(+0.27%)
Mar 22, 2023 391.77 395.47 385.23 385.27 113,686,536 -6.68(-1.70%)
Mar 21, 2023 390.31 392.44 388.68 391.95 93,041,400 +5.08(+1.31%)
Mar 20, 2023 383.98 387.29 383.27 386.87 94,909,744 +3.68(+0.96%)
Mar 17, 2023 386.36 387.52 381.77 383.19 146,112,368 -4.53(-1.17%)
Mar 16, 2023 378.63 388.07 378.11 387.72 147,695,632 +6.69(+1.75%)
Mar 15, 2023 377.72 381.24 375.58 381.04 176,622,032 -2.40(-0.63%)
Mar 14, 2023 382.23 385.11 378.85 383.43 152,904,016 +6.24(+1.65%)
Mar 13, 2023 373.72 382.12 372.59 377.20 161,378,272 -0.54(-0.14%)
Mar 10, 2023 382.71 384.83 376.18 377.74 193,728,416 -5.53(-1.44%)
Mar 09, 2023 391.27 392.98 382.26 383.27 113,981,128 -7.20(-1.84%)
Mar 08, 2023 389.95 391.24 388.19 390.47 76,151,232 +0.64(+0.16%)
Mar 07, 2023 395.85 396.10 389.20 389.83 110,699,664 -6.07(-1.53%)
Mar 06, 2023 396.47 398.82 395.45 395.90 74,264,960 +0.27(+0.07%)
Mar 03, 2023 391.24 395.88 390.58 395.63 92,071,456 +6.25(+1.60%)
Mar 02, 2023 384.36 390.25 384.02 389.38 87,181,728 +3.00(+0.78%)
Mar 01, 2023 387.04 388.29 385.05 386.38 101,717,704 -1.49(-0.38%)
Feb 28, 2023 388.82 390.82 387.76 387.87 98,546,264 -1.44(-0.37%)
Feb 27, 2023 391.40 392.79 388.35 389.31 82,097,800 +1.32(+0.34%)
Feb 24, 2023 387.05 388.84 385.30 387.99 110,555,992 -4.19(-1.07%)
Feb 23, 2023 393.06 393.68 387.86 392.17 97,985,624 +2.07(+0.53%)
Feb 22, 2023 391.06 392.63 388.61 390.10 85,424,032 -0.54(-0.14%)
Feb 21, 2023 394.52 395.60 390.37 390.64 84,574,640 -8.00(-2.01%)
Feb 17, 2023 397.46 398.88 395.49 398.63 91,190,536 -1.00(-0.25%)
Feb 16, 2023 400.13 404.17 399.50 399.63 77,920,672 -5.58(-1.38%)
Feb 15, 2023 401.66 405.29 400.80 405.21 62,897,664 +1.31(+0.32%)
Feb 14, 2023 402.53 406.26 399.86 403.90 90,178,912 -0.19(-0.05%)
Feb 13, 2023 400.06 404.22 399.59 404.09 66,139,156 +4.69(+1.17%)
Feb 10, 2023 397.26 399.79 396.43 399.40 72,301,568 +0.93(+0.23%)
Feb 09, 2023 405.63 405.79 397.21 398.47 80,138,800 -3.48(-0.87%)
Feb 08, 2023 404.38 405.75 401.25 401.95 77,664,328 -4.44(-1.09%)
Feb 07, 2023 400.21 407.67 398.94 406.40 92,782,608 +5.25(+1.31%)
Feb 06, 2023 401.11 402.58 399.46 401.15 61,395,864 -2.47(-0.61%)
Feb 03, 2023 402.87 408.14 402.38 403.62 96,812,912 -4.34(-1.06%)
Feb 02, 2023 406.07 409.45 404.13 407.95 103,655,712 +5.85(+1.46%)
Feb 01, 2023 396.63 404.91 393.83 402.10 103,129,408 +4.23(+1.06%)
Jan 31, 2023 392.63 397.92 392.28 397.87 88,706,248 +5.77(+1.47%)
Jan 30, 2023 394.27 396.55 391.80 392.11 75,668,880 -4.98(-1.25%)
Jan 27, 2023 395.10 399.51 394.89 397.09 69,869,168 +0.91(+0.23%)
Jan 26, 2023 394.59 396.34 391.56 396.18 73,727,064 +4.31(+1.10%)
Jan 25, 2023 387.56 392.21 385.22 391.87 86,523,840 +0.15(+0.04%)
Jan 24, 2023 390.43 392.65 389.22 391.72 60,198,688 -0.42(-0.11%)
Jan 23, 2023 388.32 394.12 387.34 392.14 86,498,224 +4.65(+1.20%)
Jan 20, 2023 381.84 387.65 380.15 387.50 94,561,080 +7.09(+1.86%)
Jan 19, 2023 381.11 382.80 379.06 380.41 88,599,056 -2.79(-0.73%)
Jan 18, 2023 390.56 391.64 382.99 383.20 101,617,504 -6.15(-1.58%)
Jan 17, 2023 390.04 391.75 388.65 389.35 64,081,036 -0.71(-0.18%)
Jan 13, 2023 385.28 390.65 385.01 390.06 66,476,104 +1.51(+0.39%)
Jan 12, 2023 388.27 390.05 384.11 388.55 92,024,264 +1.41(+0.36%)
Jan 11, 2023 383.92 387.22 383.09 387.14 70,485,296 +4.84(+1.26%)
Jan 10, 2023 379.05 382.38 378.09 382.31 66,509,692 +2.66(+0.70%)
Jan 09, 2023 382.10 385.36 379.46 379.64 75,412,120 -0.22(-0.06%)
Jan 06, 2023 374.51 381.01 371.38 379.86 106,453,336 +8.51(+2.29%)
Jan 05, 2023 373.63 373.75 370.74 371.35 78,913,152 -4.29(-1.14%)
Jan 04, 2023 375.06 377.71 371.95 375.63 87,645,600 +2.88(+0.77%)
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.