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, 2019 269.12 269.90 267.68 269.61 88,405,856 +0.14(+0.05%)
Apr 29, 2019 269.14 270.00 269.05 269.47 62,310,400 +0.42(+0.16%)
Apr 26, 2019 267.85 269.12 267.06 269.05 55,526,276 +1.53(+0.57%)
Apr 25, 2019 267.87 268.47 266.59 267.52 62,970,760 -0.45(-0.17%)
Apr 24, 2019 268.48 268.82 267.82 267.97 54,933,556 -0.60(-0.22%)
Apr 23, 2019 266.55 268.80 266.31 268.56 56,947,960 +2.39(+0.90%)
Apr 22, 2019 265.16 266.32 265.07 266.17 43,781,596 +0.23(+0.09%)
Apr 18, 2019 266.01 266.22 264.69 265.94 74,929,232 +0.52(+0.20%)
Apr 17, 2019 267.21 267.23 265.00 265.42 63,471,780 -0.65(-0.24%)
Apr 16, 2019 266.80 266.85 265.46 266.07 56,865,640 +0.10(+0.04%)
Apr 15, 2019 266.14 266.25 265.08 265.97 54,073,320 -0.10(-0.04%)
Apr 12, 2019 265.92 266.36 264.33 266.07 76,040,712 +1.79(+0.68%)
Apr 11, 2019 264.85 264.86 263.70 264.28 60,052,436 -0.07(-0.03%)
Apr 10, 2019 263.88 264.45 263.46 264.36 57,331,008 +0.90(+0.34%)
Apr 09, 2019 263.83 264.16 262.90 263.46 72,107,496 -1.36(-0.51%)
Apr 08, 2019 264.18 264.92 263.51 264.81 58,387,932 +0.20(+0.08%)
Apr 05, 2019 264.02 264.67 263.72 264.61 63,929,200 +1.27(+0.48%)
Apr 04, 2019 262.97 263.60 262.26 263.34 53,401,604 +0.70(+0.27%)
Apr 03, 2019 263.47 263.87 262.03 262.64 74,391,448 +0.72(+0.28%)
Apr 02, 2019 262.29 262.47 261.42 261.92 43,664,816 -0.18(-0.07%)
Apr 01, 2019 261.06 262.40 260.79 262.10 84,576,456 +3.07(+1.19%)
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%)
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.