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 )

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Mar 29, 2019 258.95 259.36 257.80 259.03 89,627,840 +1.27(+0.49%)
Mar 28, 2019 257.07 257.86 255.90 257.76 61,210,408 +1.33(+0.52%)
Mar 27, 2019 257.77 258.37 254.86 256.43 78,716,336 -1.35(-0.52%)
Mar 26, 2019 257.66 258.75 256.35 257.78 74,242,376 +1.91(+0.75%)
Mar 25, 2019 255.72 256.93 254.59 255.87 93,256,992 -0.19(-0.07%)
Mar 22, 2019 259.71 260.24 256.00 256.07 133,764,536 -5.03(-1.92%)
Mar 21, 2019 257.34 261.50 257.30 261.09 86,722,800 +2.92(+1.13%)
Mar 20, 2019 258.74 259.96 257.05 258.18 92,226,008 -0.78(-0.30%)
Mar 19, 2019 259.97 260.75 258.05 258.95 98,409,056 +0.06(+0.02%)
Mar 18, 2019 258.18 259.19 257.95 258.89 67,799,752 +0.94(+0.36%)
Mar 15, 2019 257.25 258.78 257.06 257.95 88,670,448 +1.27(+0.49%)
Mar 14, 2019 256.88 257.31 256.24 256.69 73,916,648 -0.16(-0.06%)
Mar 13, 2019 256.07 257.80 255.90 256.85 88,211,232 +1.69(+0.66%)
Mar 12, 2019 254.77 255.69 254.58 255.16 87,197,368 +0.96(+0.38%)
Mar 11, 2019 251.30 254.37 251.27 254.20 71,228,776 +3.63(+1.45%)
Mar 08, 2019 249.18 250.74 248.71 250.57 93,975,696 -0.50(-0.20%)
Mar 07, 2019 252.73 252.88 250.21 251.07 103,749,832 -2.12(-0.84%)
Mar 06, 2019 254.85 254.86 252.86 253.19 82,027,704 -1.54(-0.61%)
Mar 05, 2019 255.21 255.41 254.18 254.73 64,604,164 -0.35(-0.14%)
Mar 04, 2019 257.09 257.33 252.74 255.08 116,518,072 -0.93(-0.36%)
Mar 01, 2019 256.03 256.43 254.55 256.01 86,401,080 +1.59(+0.62%)
Feb 28, 2019 254.68 255.13 254.09 254.42 75,770,344 -0.47(-0.19%)
Feb 27, 2019 254.28 255.25 253.33 254.90 62,190,692 -0.11(-0.04%)
Feb 26, 2019 254.82 255.90 254.62 255.01 62,116,952 -0.18(-0.07%)
Feb 25, 2019 256.30 256.82 255.11 255.19 75,519,296 +0.35(+0.14%)
Feb 22, 2019 253.90 255.04 253.25 254.84 85,562,160 +1.57(+0.62%)
Feb 21, 2019 253.53 253.89 252.30 253.27 70,165,456 -0.90(-0.36%)
Feb 20, 2019 253.63 254.64 253.12 254.18 83,830,080 +0.51(+0.20%)
Feb 19, 2019 252.41 254.33 252.41 253.66 64,621,724 +0.44(+0.17%)
Feb 15, 2019 252.31 253.26 252.09 253.23 106,345,168 +2.73(+1.09%)
Feb 14, 2019 249.95 251.65 249.12 250.50 90,776,040 -0.56(-0.22%)
Feb 13, 2019 251.09 251.91 250.66 251.05 71,344,496 +0.81(+0.32%)
Feb 12, 2019 248.71 250.62 248.63 250.24 78,907,528 +3.18(+1.29%)
Feb 11, 2019 247.59 247.86 246.53 247.06 74,327,296 +0.14(+0.06%)
Feb 08, 2019 245.36 247.03 244.52 246.93 83,014,616 +0.30(+0.12%)
Feb 07, 2019 247.36 247.91 244.94 246.63 104,319,904 -2.37(-0.95%)
Feb 06, 2019 249.05 249.55 248.25 249.00 63,824,408 -0.33(-0.13%)
Feb 05, 2019 248.73 249.64 248.22 249.33 87,059,280 +1.04(+0.42%)
Feb 04, 2019 246.60 248.35 245.91 248.29 66,452,540 +1.74(+0.70%)
Feb 01, 2019 246.63 247.59 245.75 246.55 93,961,128 +0.12(+0.05%)
Jan 31, 2019 244.22 246.93 244.01 246.44 113,676,376 +2.15(+0.88%)
Jan 30, 2019 242.03 245.15 241.25 244.29 101,020,680 +3.81(+1.58%)
Jan 29, 2019 240.95 241.52 239.63 240.48 72,094,680 -0.32(-0.13%)
Jan 28, 2019 240.46 240.87 239.00 240.80 93,241,536 -1.84(-0.76%)
Jan 25, 2019 242.49 243.49 240.71 242.65 106,120,288 +2.04(+0.85%)
Jan 24, 2019 240.30 241.20 239.27 240.61 64,607,532 +0.13(+0.05%)
Jan 23, 2019 241.03 241.74 237.97 240.48 92,405,944 +0.50(+0.21%)
Jan 22, 2019 241.77 241.99 238.34 239.98 126,397,256 -3.29(-1.35%)
Jan 18, 2019 241.91 243.74 240.11 243.27 140,094,512 +3.20(+1.33%)
Jan 17, 2019 237.38 240.95 237.33 240.07 104,205,400 +1.81(+0.76%)
Jan 16, 2019 238.13 239.17 237.92 238.26 84,912,520 +0.58(+0.24%)
Jan 15, 2019 235.38 238.01 235.37 237.69 93,098,816 +2.69(+1.15%)
Jan 14, 2019 234.50 235.82 234.09 235.00 76,670,576 -1.44(-0.61%)
Jan 11, 2019 235.25 236.47 234.66 236.44 80,899,832 +0.09(+0.04%)
Jan 10, 2019 233.95 236.60 233.26 236.35 105,770,784 +0.83(+0.35%)
Jan 09, 2019 235.14 236.37 233.89 235.52 103,764,592 +1.10(+0.47%)
Jan 08, 2019 234.47 234.91 231.89 234.42 111,966,792 +2.18(+0.94%)
Jan 07, 2019 230.69 233.67 229.78 232.24 112,155,512 +1.82(+0.79%)
Jan 04, 2019 226.04 231.08 225.66 230.42 156,227,232 +7.47(+3.35%)
Jan 03, 2019 226.62 226.93 222.46 222.95 157,526,160 -5.45(-2.39%)
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.