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 31, 2024 520.31 524.20 515.11 524.07 91,491,136 +4.73(+0.91%)
May 30, 2024 521.24 521.91 518.07 519.34 46,727,484 -3.47(-0.66%)
May 29, 2024 522.39 524.01 522.08 522.80 45,416,260 -3.69(-0.70%)
May 28, 2024 526.95 527.19 523.81 526.49 36,476,780 +0.37(+0.07%)
May 24, 2024 524.54 526.95 523.58 526.12 41,591,840 +3.46(+0.66%)
May 23, 2024 529.62 529.73 521.43 522.67 57,615,560 -3.84(-0.73%)
May 22, 2024 527.33 528.05 524.29 526.51 48,638,088 -1.52(-0.29%)
May 21, 2024 525.97 528.19 525.76 528.03 33,633,856 +1.29(+0.25%)
May 20, 2024 526.25 528.23 525.86 526.74 37,993,036 +0.61(+0.12%)
May 17, 2024 525.50 526.20 524.02 526.13 59,629,272 +0.76(+0.14%)
May 16, 2024 526.56 528.19 525.23 525.38 51,706,420 -1.08(-0.21%)
May 15, 2024 522.54 526.76 521.89 526.46 60,286,876 +6.44(+1.24%)
May 14, 2024 517.85 520.55 517.30 520.02 58,133,032 +2.38(+0.46%)
May 13, 2024 519.29 519.40 516.48 517.65 36,925,064 +0.07(+0.01%)
May 10, 2024 518.54 519.36 516.34 517.58 52,624,880 +0.67(+0.13%)
May 09, 2024 514.14 516.95 513.47 516.91 43,888,560 +2.96(+0.58%)
May 08, 2024 512.03 514.50 511.91 513.95 42,272,972 +0.05(+0.01%)
May 07, 2024 514.32 515.32 513.22 513.90 53,855,080 +0.57(+0.11%)
May 06, 2024 510.53 513.37 510.08 513.33 47,784,612 +5.25(+1.03%)
May 03, 2024 507.96 509.34 505.37 508.09 73,298,392 +6.22(+1.24%)
May 02, 2024 500.99 502.72 496.42 501.87 63,051,912 +4.65(+0.94%)
May 01, 2024 498.24 505.01 496.73 497.22 80,644,928 -1.62(-0.32%)
Apr 30, 2024 505.37 506.37 498.84 498.84 77,953,264 -8.03(-1.58%)
Apr 29, 2024 506.89 507.55 504.07 506.87 46,693,204 +1.79(+0.35%)
Apr 26, 2024 503.18 506.69 502.53 505.08 64,746,796 +4.74(+0.95%)
Apr 25, 2024 496.05 501.11 494.37 500.34 69,471,688 -1.91(-0.38%)
Apr 24, 2024 503.39 504.19 499.98 502.24 56,236,720 -0.24(-0.05%)
Apr 23, 2024 498.64 502.92 496.40 502.48 64,996,348 +5.89(+1.19%)
Apr 22, 2024 494.71 499.23 492.33 496.59 68,351,840 +4.53(+0.92%)
Apr 19, 2024 496.31 497.32 490.77 492.06 105,127,856 -4.33(-0.87%)
Apr 18, 2024 498.84 500.97 495.44 496.39 74,995,400 -1.02(-0.21%)
Apr 17, 2024 502.88 503.05 495.99 497.42 76,380,176 -2.96(-0.59%)
Apr 16, 2024 501.78 503.33 499.06 500.38 73,876,680 -0.91(-0.18%)
Apr 15, 2024 511.90 512.07 500.43 501.29 92,687,784 -6.36(-1.25%)
Apr 12, 2024 511.15 512.58 505.89 507.65 93,144,776 -7.11(-1.38%)
Apr 11, 2024 512.45 516.23 508.87 514.75 70,590,584 +3.86(+0.75%)
Apr 10, 2024 510.26 512.93 508.88 510.90 83,137,960 -5.17(-1.00%)
Apr 09, 2024 517.24 517.49 511.13 516.07 68,508,120 +0.60(+0.12%)
Apr 08, 2024 515.90 516.92 514.65 515.47 48,695,852 +0.29(+0.06%)
Apr 05, 2024 511.24 517.18 510.79 515.18 75,621,144 +5.33(+1.04%)
Apr 04, 2024 520.24 520.59 509.54 509.86 97,475,888 -6.30(-1.22%)
Apr 03, 2024 514.48 517.69 514.42 516.16 59,442,848 +0.57(+0.11%)
Apr 02, 2024 514.99 515.73 513.25 515.59 74,932,304 -3.30(-0.64%)
Apr 01, 2024 520.55 521.10 517.71 518.89 63,635,524 -0.90(-0.17%)
Mar 28, 2024 519.93 521.32 519.50 519.79 97,479,504 -0.10(-0.02%)
Mar 27, 2024 518.44 519.93 516.23 519.89 84,667,464 +4.33(+0.84%)
Mar 26, 2024 517.97 518.31 515.15 515.56 65,806,036 -0.95(-0.18%)
Mar 25, 2024 516.54 517.69 516.36 516.51 49,010,548 -1.43(-0.28%)
Mar 22, 2024 518.84 519.33 517.71 517.95 79,569,352 -0.98(-0.19%)
Mar 21, 2024 520.11 520.83 518.64 518.93 60,721,288 +1.71(+0.33%)
Mar 20, 2024 512.54 517.36 511.85 517.22 69,903,896 +4.74(+0.92%)
Mar 19, 2024 508.94 512.76 507.92 512.48 61,126,816 +2.83(+0.56%)
Mar 18, 2024 510.78 512.25 509.23 509.65 89,543,568 +3.01(+0.59%)
Mar 15, 2024 507.01 508.50 504.94 506.64 108,604,664 -3.50(-0.69%)
Mar 14, 2024 512.14 512.29 507.04 510.14 111,172,344 -1.01(-0.20%)
Mar 13, 2024 512.28 512.46 509.68 511.15 55,582,072 -0.80(-0.16%)
Mar 12, 2024 508.65 512.55 506.09 511.95 74,336,640 +5.45(+1.08%)
Mar 11, 2024 505.71 507.10 503.75 506.50 63,111,536 -0.44(-0.09%)
Mar 08, 2024 510.64 513.38 506.36 506.94 87,353,920 -3.06(-0.60%)
Mar 07, 2024 508.35 511.07 505.04 510.00 59,127,420 +5.01(+0.99%)
Mar 06, 2024 505.78 507.29 503.67 504.99 68,858,320 +2.55(+0.51%)
Mar 05, 2024 505.47 505.93 500.19 502.44 73,836,864 -5.07(-1.00%)
Mar 04, 2024 507.25 509.40 507.22 507.51 50,652,300 -0.55(-0.11%)
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.