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 (%)
May 28, 2021 400.23 400.49 399.10 399.34 61,553,492 +0.71(+0.18%)
May 27, 2021 399.46 399.99 398.34 398.63 59,554,808 +0.21(+0.05%)
May 26, 2021 398.23 398.93 397.17 398.42 45,288,708 +0.79(+0.20%)
May 25, 2021 399.62 399.98 397.04 397.63 60,630,380 -0.88(-0.22%)
May 24, 2021 396.77 399.61 396.53 398.51 54,091,908 +4.02(+1.02%)
May 21, 2021 396.33 397.59 394.03 394.49 80,557,560 -0.32(-0.08%)
May 20, 2021 391.51 396.09 391.38 394.81 82,024,224 +4.20(+1.08%)
May 19, 2021 386.87 390.76 385.36 390.61 112,000,096 -1.03(-0.26%)
May 18, 2021 395.31 395.56 391.48 391.64 62,669,736 -3.40(-0.86%)
May 17, 2021 394.92 395.87 392.99 395.04 68,522,832 -1.01(-0.25%)
May 14, 2021 392.85 396.92 392.82 396.05 86,968,456 +5.99(+1.54%)
May 13, 2021 387.01 392.03 386.96 390.06 111,893,296 +4.63(+1.20%)
May 12, 2021 390.96 392.26 385.26 385.43 141,817,024 -8.37(-2.12%)
May 11, 2021 392.74 394.81 389.85 393.80 122,936,440 -3.55(-0.89%)
May 10, 2021 401.68 401.91 397.22 397.34 86,119,568 -3.97(-0.99%)
May 07, 2021 399.20 401.98 398.50 401.32 71,290,968 +2.90(+0.73%)
May 06, 2021 395.34 398.55 393.29 398.42 78,409,832 +3.16(+0.80%)
May 05, 2021 396.81 397.05 394.49 395.26 63,375,408 +0.12(+0.03%)
May 04, 2021 395.57 396.07 391.38 395.14 106,819,296 -2.45(-0.62%)
May 03, 2021 398.76 399.15 397.09 397.59 71,626,824 +0.86(+0.22%)
Apr 30, 2021 397.05 397.92 395.82 396.74 89,960,184 -2.62(-0.66%)
Apr 29, 2021 399.61 399.99 395.92 399.36 82,563,232 +2.53(+0.64%)
Apr 28, 2021 397.22 398.36 396.36 396.83 53,860,644 -0.11(-0.03%)
Apr 27, 2021 397.33 397.53 395.79 396.94 53,978,340 -0.08(-0.02%)
Apr 26, 2021 396.87 397.61 396.27 397.03 55,107,184 +0.83(+0.21%)
Apr 23, 2021 392.52 397.64 392.45 396.20 77,074,272 +4.25(+1.08%)
Apr 22, 2021 395.39 396.24 390.87 391.95 102,706,664 -3.61(-0.91%)
Apr 21, 2021 391.23 395.77 391.09 395.57 69,905,992 +3.71(+0.95%)
Apr 20, 2021 393.51 394.63 390.36 391.86 86,055,976 -2.89(-0.73%)
Apr 19, 2021 395.75 396.20 393.40 394.75 82,418,600 -1.95(-0.49%)
Apr 16, 2021 396.69 397.32 395.24 396.70 86,289,496 +1.32(+0.33%)
Apr 15, 2021 393.35 395.65 393.30 395.38 63,304,724 +4.20(+1.07%)
Apr 14, 2021 392.49 393.56 390.62 391.17 64,756,572 -1.34(-0.34%)
Apr 13, 2021 391.25 393.15 390.86 392.51 59,430,288 +1.16(+0.30%)
Apr 12, 2021 390.60 391.63 389.99 391.36 59,602,296 +0.14(+0.04%)
Apr 09, 2021 388.26 391.38 388.14 391.21 64,271,772 +2.82(+0.73%)
Apr 08, 2021 387.83 388.44 386.88 388.39 60,815,620 +1.83(+0.47%)
Apr 07, 2021 385.94 386.90 385.47 386.55 58,611,552 +0.45(+0.12%)
Apr 06, 2021 385.76 387.17 385.42 386.11 65,032,356 -0.23(-0.06%)
Apr 05, 2021 383.58 386.89 383.50 386.33 96,404,800 +5.47(+1.44%)
Apr 01, 2021 378.77 380.93 378.56 380.87 104,849,728 +4.07(+1.08%)
Mar 31, 2021 375.86 378.39 375.83 376.80 118,533,192 +1.52(+0.41%)
Mar 30, 2021 374.98 375.96 373.65 375.28 80,155,816 -1.00(-0.27%)
Mar 29, 2021 374.96 377.20 373.45 376.28 113,674,072 -0.19(-0.05%)
Mar 26, 2021 371.67 376.88 371.06 376.47 120,339,352 +5.97(+1.61%)
Mar 25, 2021 366.96 371.30 364.98 370.50 121,978,952 +2.07(+0.56%)
Mar 24, 2021 371.73 373.40 368.38 368.42 102,582,664 -1.88(-0.51%)
Mar 23, 2021 372.60 374.07 369.51 370.31 95,119,504 -2.94(-0.79%)
Mar 22, 2021 370.81 374.65 370.75 373.24 77,565,696 +2.96(+0.80%)
Mar 19, 2021 370.67 372.27 368.07 370.29 119,513,976 -0.69(-0.18%)
Mar 18, 2021 373.82 375.94 370.28 370.97 121,637,056 -5.48(-1.45%)
Mar 17, 2021 373.86 377.26 372.70 376.45 103,268,064 +1.28(+0.34%)
Mar 16, 2021 376.27 376.99 374.38 375.17 77,738,320 -0.47(-0.13%)
Mar 15, 2021 373.67 375.90 371.49 375.64 77,621,552 +2.23(+0.60%)
Mar 12, 2021 371.53 373.56 370.71 373.42 68,227,464 +0.50(+0.13%)
Mar 11, 2021 371.68 374.93 371.22 372.92 90,786,072 +3.74(+1.01%)
Mar 10, 2021 369.28 370.90 367.84 369.17 115,721,264 +2.28(+0.62%)
Mar 09, 2021 365.64 369.49 361.73 366.89 119,728,080 +5.17(+1.43%)
Mar 08, 2021 364.51 367.37 361.44 361.72 129,746,576 -1.81(-0.50%)
Mar 05, 2021 360.53 364.61 353.12 363.53 160,444,160 +6.57(+1.84%)
Mar 04, 2021 361.25 363.88 352.40 356.97 192,972,752 -4.47(-1.24%)
Mar 03, 2021 365.58 366.57 361.34 361.44 126,054,464 -4.85(-1.32%)
Mar 02, 2021 369.40 369.64 365.78 366.29 83,790,928 -2.88(-0.78%)
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.