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 (%)
Apr 30, 2020 272.96 274.46 270.04 271.81 131,121,816 -2.55(-0.93%)
Apr 29, 2020 272.79 275.92 271.74 274.36 126,675,736 +7.00(+2.62%)
Apr 28, 2020 272.31 272.67 267.05 267.36 112,356,712 -1.23(-0.46%)
Apr 27, 2020 266.79 269.74 266.32 268.60 83,135,408 +3.82(+1.44%)
Apr 24, 2020 262.68 265.46 260.60 264.78 91,016,920 +3.64(+1.39%)
Apr 23, 2020 262.46 265.69 260.83 261.14 111,589,384 -0.02(-0.01%)
Apr 22, 2020 260.46 262.94 259.11 261.16 99,693,672 +5.67(+2.22%)
Apr 21, 2020 258.94 260.17 254.53 255.49 134,893,904 -8.00(-3.04%)
Apr 20, 2020 264.44 268.35 263.26 263.49 106,647,136 -4.73(-1.76%)
Apr 17, 2020 267.03 268.83 264.25 268.21 156,762,144 +7.06(+2.70%)
Apr 16, 2020 261.20 262.03 258.03 261.16 139,865,840 +1.25(+0.48%)
Apr 15, 2020 259.73 265.69 257.75 259.90 129,962,000 -5.51(-2.08%)
Apr 14, 2020 262.92 266.58 257.80 265.42 143,174,240 +7.48(+2.90%)
Apr 13, 2020 259.32 259.67 253.96 257.94 122,597,224 -2.38(-0.91%)
Apr 09, 2020 259.74 263.12 257.76 260.32 203,355,392 +3.90(+1.52%)
Apr 08, 2020 250.73 258.26 248.20 256.41 163,863,520 +8.33(+3.36%)
Apr 07, 2020 256.58 257.35 247.86 248.09 214,513,712 +0.25(+0.10%)
Apr 06, 2020 241.26 249.84 232.22 247.83 200,220,128 +15.60(+6.72%)
Apr 03, 2020 234.64 237.03 229.46 232.24 144,874,336 -3.41(-1.45%)
Apr 02, 2020 229.43 236.44 228.87 235.64 189,438,560 +5.31(+2.31%)
Apr 01, 2020 232.04 241.10 228.22 230.33 202,263,744 -10.86(-4.50%)
Mar 31, 2020 243.81 246.40 239.75 241.18 207,792,704 -3.65(-1.49%)
Mar 30, 2020 239.26 245.56 237.23 244.83 183,490,016 +7.70(+3.25%)
Mar 27, 2020 236.99 244.04 234.91 237.13 239,753,744 -7.28(-2.98%)
Mar 26, 2020 233.04 245.91 233.04 244.41 274,776,768 +13.48(+5.84%)
Mar 25, 2020 229.13 239.87 224.34 230.93 319,332,544 +3.41(+1.50%)
Mar 24, 2020 219.35 228.41 218.77 227.52 250,947,008 +18.90(+9.06%)
Mar 23, 2020 214.07 214.91 204.23 208.62 347,869,632 -5.47(-2.56%)
Mar 20, 2020 226.94 228.75 213.81 214.09 371,009,088 -9.64(-4.31%)
Mar 19, 2020 221.18 230.12 216.02 223.73 310,719,104 +0.47(+0.21%)
Mar 18, 2020 219.77 231.04 212.11 223.26 351,332,128 -11.91(-5.06%)
Mar 17, 2020 227.95 238.30 220.53 235.17 281,146,080 +12.05(+5.40%)
Mar 16, 2020 224.36 238.98 220.80 223.12 319,249,536 -27.41(-10.94%)
Mar 13, 2020 244.74 252.54 231.19 250.53 354,278,912 +19.73(+8.55%)
Mar 12, 2020 238.14 248.06 230.40 230.80 421,077,248 -24.42(-9.57%)
Mar 11, 2020 261.12 262.27 251.99 255.22 275,078,688 -13.08(-4.87%)
Mar 10, 2020 264.79 268.39 254.42 268.30 296,669,344 +13.78(+5.41%)
Mar 09, 2020 256.10 264.37 254.38 254.52 331,723,200 -22.19(-8.02%)
Mar 06, 2020 272.70 277.94 269.99 276.71 245,813,904 -4.65(-1.65%)
Mar 05, 2020 283.71 286.95 279.08 281.36 199,549,248 -9.67(-3.32%)
Mar 04, 2020 284.77 291.26 282.17 291.04 189,200,576 +12.73(+4.57%)
Mar 03, 2020 287.91 291.95 276.81 278.31 321,431,680 -9.22(-3.21%)
Mar 02, 2020 277.41 287.59 273.92 287.53 255,785,424 +11.94(+4.33%)
Feb 28, 2020 272.98 277.11 265.62 275.59 414,690,816 +1.03(+0.38%)
Feb 27, 2020 284.15 289.83 274.56 274.56 304,412,224 -15.21(-5.25%)
Feb 26, 2020 292.26 295.92 289.03 289.77 207,677,648 -1.07(-0.37%)
Feb 25, 2020 301.42 301.97 289.95 290.84 234,198,480 -9.09(-3.03%)
Feb 24, 2020 300.60 310.29 298.83 299.93 172,127,040 -10.29(-3.32%)
Feb 21, 2020 312.07 312.38 309.38 310.22 122,320,704 -2.58(-0.82%)
Feb 20, 2020 314.18 315.02 310.40 312.80 79,533,120 -1.94(-0.62%)
Feb 19, 2020 314.23 315.43 313.94 314.74 52,292,596 +1.50(+0.48%)
Feb 18, 2020 313.04 314.12 311.83 313.24 61,530,252 -0.81(-0.26%)
Feb 14, 2020 313.97 314.17 312.75 314.05 69,424,952 +0.50(+0.16%)
Feb 13, 2020 312.43 314.53 312.15 313.55 58,178,628 -0.33(-0.11%)
Feb 12, 2020 313.33 314.10 312.96 313.88 46,090,920 +2.01(+0.64%)
Feb 11, 2020 312.71 313.51 311.33 311.87 58,903,184 +0.54(+0.17%)
Feb 10, 2020 308.12 311.40 308.09 311.33 44,978,608 +2.31(+0.75%)
Feb 07, 2020 309.60 310.70 308.47 309.03 68,948,944 -1.66(-0.53%)
Feb 06, 2020 310.62 310.88 309.58 310.68 53,798,424 +1.04(+0.34%)
Feb 05, 2020 309.09 309.86 307.60 309.64 70,700,256 +3.54(+1.15%)
Feb 04, 2020 305.19 306.99 304.86 306.11 66,966,900 +4.59(+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.