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 (%)
Aug 31, 2023 444.06 445.22 442.71 442.78 67,204,912 -0.65(-0.15%)
Aug 30, 2023 441.95 444.08 441.24 443.43 70,215,648 +1.82(+0.41%)
Aug 29, 2023 435.21 441.89 435.02 441.61 84,470,856 +6.29(+1.45%)
Aug 28, 2023 434.81 435.95 432.58 435.32 64,042,920 +2.74(+0.63%)
Aug 25, 2023 431.31 433.88 427.69 432.57 104,252,648 +3.03(+0.70%)
Aug 24, 2023 437.21 437.74 429.51 429.55 89,982,056 -6.04(-1.39%)
Aug 23, 2023 431.87 436.21 431.72 435.58 69,563,344 +4.80(+1.11%)
Aug 22, 2023 433.76 433.76 430.21 430.79 66,124,848 -1.17(-0.27%)
Aug 21, 2023 430.19 432.71 428.00 431.95 69,847,168 +2.79(+0.65%)
Aug 18, 2023 426.08 430.21 425.73 429.16 101,560,712 +0.21(+0.05%)
Aug 17, 2023 433.74 434.01 428.43 428.96 98,188,720 -3.29(-0.76%)
Aug 16, 2023 435.02 436.71 432.14 432.25 81,437,456 -3.19(-0.73%)
Aug 15, 2023 438.77 439.13 434.87 435.44 76,972,640 -5.13(-1.16%)
Aug 14, 2023 437.23 440.58 436.91 440.58 48,726,688 +2.42(+0.55%)
Aug 11, 2023 436.51 439.19 435.89 438.16 69,866,096 -0.25(-0.06%)
Aug 10, 2023 440.66 444.11 437.23 438.41 94,566,296 +0.16(+0.04%)
Aug 09, 2023 441.48 441.65 437.48 438.26 80,104,200 -2.95(-0.67%)
Aug 08, 2023 440.55 443.12 437.79 441.21 72,559,464 -1.93(-0.44%)
Aug 07, 2023 441.17 443.29 440.46 443.13 59,333,616 +3.84(+0.87%)
Aug 04, 2023 443.14 445.28 438.77 439.30 103,358,968 -2.00(-0.45%)
Aug 03, 2023 440.51 443.21 439.85 441.30 65,538,216 -1.27(-0.29%)
Aug 02, 2023 445.63 445.90 441.80 442.56 95,458,072 -6.24(-1.39%)
Aug 01, 2023 448.60 449.56 447.83 448.81 56,380,388 -1.29(-0.29%)
Jul 31, 2023 449.72 450.46 448.38 450.10 63,200,568 +0.86(+0.19%)
Jul 28, 2023 448.22 450.08 444.88 449.24 81,380,000 +4.35(+0.98%)
Jul 27, 2023 451.30 451.72 443.96 444.88 93,735,912 -2.97(-0.66%)
Jul 26, 2023 446.83 449.31 445.76 447.85 72,218,208 +0.07(+0.02%)
Jul 25, 2023 446.29 449.06 446.24 447.78 56,103,140 +1.22(+0.27%)
Jul 24, 2023 445.75 447.39 444.69 446.56 54,946,392 +1.99(+0.45%)
Jul 21, 2023 446.33 446.53 444.57 444.58 73,108,648 +0.00(+0.00%)
Jul 20, 2023 446.54 447.45 443.85 444.58 72,285,200 -2.97(-0.66%)
Jul 19, 2023 447.36 448.76 446.48 447.55 67,358,088 +0.99(+0.22%)
Jul 18, 2023 442.93 447.21 442.48 446.56 82,066,008 +3.29(+0.74%)
Jul 17, 2023 441.58 444.33 441.53 443.26 53,550,324 +1.53(+0.35%)
Jul 14, 2023 442.91 443.77 440.95 441.73 73,043,776 -0.27(-0.06%)
Jul 13, 2023 440.37 442.81 439.93 442.00 73,604,880 +3.48(+0.79%)
Jul 12, 2023 438.89 439.96 437.43 438.52 93,584,072 +3.50(+0.80%)
Jul 11, 2023 433.05 435.52 432.05 435.02 65,512,544 +2.75(+0.64%)
Jul 10, 2023 430.81 432.45 430.23 432.27 63,639,332 +1.09(+0.25%)
Jul 07, 2023 431.26 435.20 430.93 431.18 87,607,376 -1.09(-0.25%)
Jul 06, 2023 432.03 432.70 429.71 432.27 82,409,568 -3.41(-0.78%)
Jul 05, 2023 434.48 436.43 434.47 435.68 59,401,768 -0.65(-0.15%)
Jul 03, 2023 435.47 436.62 435.19 436.33 33,610,440 +0.50(+0.12%)
Jun 30, 2023 434.02 436.83 433.69 435.83 106,758,704 +5.08(+1.18%)
Jun 29, 2023 428.63 430.91 428.22 430.75 69,040,792 +1.69(+0.39%)
Jun 28, 2023 427.74 445.83 427.11 429.05 76,945,384 +0.22(+0.05%)
Jun 27, 2023 425.08 429.47 424.62 428.84 74,261,832 +4.65(+1.10%)
Jun 26, 2023 425.35 427.30 423.94 424.19 73,996,216 -1.74(-0.41%)
Jun 23, 2023 425.65 427.75 425.20 425.93 94,284,056 -3.24(-0.76%)
Jun 22, 2023 426.65 429.28 426.31 429.17 71,813,384 +1.54(+0.36%)
Jun 21, 2023 428.83 429.64 427.03 427.63 78,274,976 -2.20(-0.51%)
Jun 20, 2023 430.10 431.00 427.72 429.83 77,421,344 -2.24(-0.52%)
Jun 16, 2023 435.57 436.15 431.59 432.07 116,529,928 -1.48(-0.34%)
Jun 15, 2023 427.41 434.82 433.55 112,538,328 +29.25(+7.23%)
May 08, 2023 404.52 404.79 402.87 404.30 51,066,936 +0.11(+0.03%)
May 05, 2023 400.55 405.26 400.28 404.19 91,381,352 +7.35(+1.85%)
May 04, 2023 398.61 398.94 395.48 396.85 96,837,560 -2.83(-0.71%)
May 03, 2023 402.95 405.41 399.43 399.68 93,523,328 -2.76(-0.69%)
May 02, 2023 406.29 406.34 399.48 402.44 106,058,808 -4.57(-1.12%)
May 01, 2023 406.97 409.08 406.77 407.01 63,537,660 -0.41(-0.10%)
Apr 28, 2023 403.08 407.44 403.02 407.43 91,577,264 +3.45(+0.85%)
Apr 27, 2023 398.68 404.25 398.42 403.98 94,859,696 +7.89(+1.99%)
Apr 26, 2023 398.40 399.50 395.52 396.09 82,149,032 -1.69(-0.42%)
Apr 25, 2023 402.18 402.75 397.72 397.78 100,017,816 -6.42(-1.59%)
Apr 24, 2023 403.56 404.62 402.20 404.19 65,724,260 +0.42(+0.10%)
Apr 21, 2023 403.76 404.24 401.78 403.77 75,856,784 +0.31(+0.08%)
Apr 20, 2023 402.80 405.24 401.88 403.46 77,590,808 -2.21(-0.55%)
Apr 19, 2023 403.79 406.59 403.73 405.67 56,314,712 -0.07(-0.02%)
Apr 18, 2023 407.08 407.22 404.34 405.74 64,865,152 +0.26(+0.07%)
Apr 17, 2023 403.94 405.50 402.68 405.48 68,248,152 +1.45(+0.36%)
Apr 14, 2023 404.37 406.60 401.68 404.03 79,793,176 -0.99(-0.24%)
Apr 13, 2023 400.81 405.38 399.65 405.01 87,564,776 +5.31(+1.33%)
Apr 12, 2023 403.45 403.74 399.11 399.71 88,172,168 -1.64(-0.41%)
Apr 11, 2023 401.87 402.77 400.56 401.34 60,496,424 +0.11(+0.03%)
Apr 10, 2023 398.30 401.31 397.67 401.23 64,977,536 +0.41(+0.10%)
Apr 06, 2023 398.45 401.11 397.38 400.82 66,834,048 +1.56(+0.39%)
Apr 05, 2023 399.57 400.34 397.58 399.26 66,527,904 -1.05(-0.26%)
Apr 04, 2023 403.20 403.50 398.91 400.31 68,036,304 -2.23(-0.55%)
Apr 03, 2023 400.49 402.96 400.09 402.55 68,708,024 +1.53(+0.38%)
Mar 31, 2023 396.38 401.32 396.28 401.02 114,504,096 +5.57(+1.41%)
Mar 30, 2023 395.83 396.06 393.54 395.44 71,261,160 +2.30(+0.59%)
Mar 29, 2023 391.74 393.39 390.53 393.14 79,320,016 +5.63(+1.45%)
Mar 28, 2023 387.68 388.38 385.64 387.51 64,122,296 -0.87(-0.22%)
Mar 27, 2023 389.98 390.76 387.47 388.38 75,629,416 +0.73(+0.19%)
Mar 24, 2023 383.83 387.75 381.44 387.66 110,098,520 +2.53(+0.66%)
Mar 23, 2023 387.01 391.12 382.40 385.13 121,773,304 +1.04(+0.27%)
Mar 22, 2023 390.58 394.26 384.05 384.09 114,035,248 -6.66(-1.70%)
Mar 21, 2023 389.12 391.24 387.49 390.75 93,326,888 +5.06(+1.31%)
Mar 20, 2023 382.81 386.11 382.09 385.69 95,200,856 +3.67(+0.96%)
Mar 17, 2023 385.18 386.33 380.61 382.01 146,560,544 -4.52(-1.17%)
Mar 16, 2023 377.47 386.89 376.95 386.54 148,147,904 +6.67(+1.75%)
Mar 15, 2023 376.56 380.07 374.44 379.87 177,163,776 -2.39(-0.63%)
Mar 14, 2023 381.06 383.94 377.69 382.26 153,373,008 +6.22(+1.65%)
Mar 13, 2023 372.58 380.95 371.45 376.05 161,873,264 -0.54(-0.14%)
Mar 10, 2023 381.54 383.66 375.03 376.58 194,322,640 -5.51(-1.44%)
Mar 09, 2023 390.08 391.77 381.09 382.10 114,330,736 -7.18(-1.84%)
Mar 08, 2023 388.76 390.05 387.00 389.28 76,384,912 +0.63(+0.16%)
Mar 07, 2023 394.64 394.89 388.01 388.64 111,039,208 -6.05(-1.53%)
Mar 06, 2023 395.26 397.60 394.24 394.69 74,492,744 +0.27(+0.07%)
Mar 03, 2023 390.05 394.67 389.38 394.42 92,353,856 +6.22(+1.60%)
Mar 02, 2023 383.19 389.05 382.85 388.19 87,449,136 +3.00(+0.78%)
Mar 01, 2023 385.85 387.10 383.87 385.20 102,029,696 -1.48(-0.38%)
Feb 28, 2023 387.63 389.63 386.57 386.68 98,848,528 -1.44(-0.37%)
Feb 27, 2023 390.20 391.59 387.16 388.12 82,349,616 +1.32(+0.34%)
Feb 24, 2023 385.86 387.65 384.12 386.80 110,895,096 -4.18(-1.07%)
Feb 23, 2023 391.85 392.48 386.67 390.98 98,286,176 +2.07(+0.53%)
Feb 22, 2023 389.86 391.43 387.42 388.91 85,686,056 -0.54(-0.14%)
Feb 21, 2023 393.32 394.39 389.18 389.44 84,834,048 -7.97(-2.01%)
Feb 17, 2023 396.24 397.66 394.28 397.42 91,470,240 -1.00(-0.25%)
Feb 16, 2023 398.91 402.93 398.27 398.41 78,159,680 -5.56(-1.38%)
Feb 15, 2023 400.43 404.05 399.57 403.97 63,090,584 +1.31(+0.32%)
Feb 14, 2023 401.30 405.02 398.64 402.67 90,455,512 -0.19(-0.05%)
Feb 13, 2023 398.84 402.99 398.37 402.85 66,342,024 +4.68(+1.17%)
Feb 10, 2023 396.05 398.57 395.22 398.18 72,523,336 +0.93(+0.23%)
Feb 09, 2023 404.39 404.55 396.00 397.25 80,384,608 -3.47(-0.87%)
Feb 08, 2023 403.14 404.51 400.02 400.72 77,902,464 -4.43(-1.09%)
Feb 07, 2023 398.99 406.42 397.72 405.15 93,067,200 +5.23(+1.31%)
Feb 06, 2023 399.88 401.35 398.24 399.92 61,584,180 -2.46(-0.61%)
Feb 03, 2023 401.64 406.89 401.15 402.38 97,109,856 -4.32(-1.06%)
Feb 02, 2023 404.83 408.20 402.90 406.70 103,973,648 +5.83(+1.46%)
Feb 01, 2023 395.42 403.67 392.62 400.87 103,445,728 +4.22(+1.06%)
Jan 31, 2023 391.43 396.70 391.08 396.65 88,978,336 +5.75(+1.47%)
Jan 30, 2023 393.06 395.34 390.60 390.91 75,900,976 -4.97(-1.25%)
Jan 27, 2023 393.89 398.29 393.69 395.87 70,083,472 +0.91(+0.23%)
Jan 26, 2023 393.38 395.13 390.36 394.97 73,952,560 +4.29(+1.10%)
Jan 25, 2023 386.38 391.01 384.05 390.67 86,789,232 +0.15(+0.04%)
Jan 24, 2023 389.24 391.45 388.03 390.53 60,383,484 -0.42(-0.11%)
Jan 23, 2023 387.13 392.91 386.15 390.95 86,763,536 +4.64(+1.20%)
Jan 20, 2023 380.67 386.47 378.99 386.31 94,851,120 +7.06(+1.86%)
Jan 19, 2023 379.95 381.63 377.90 379.25 88,879,336 -2.78(-0.73%)
Jan 18, 2023 389.37 390.45 381.82 382.03 101,929,192 -6.13(-1.58%)
Jan 17, 2023 388.85 390.56 387.46 388.15 64,277,588 -0.71(-0.18%)
Jan 13, 2023 384.11 389.45 383.83 388.87 66,680,000 +1.50(+0.39%)
Jan 12, 2023 387.08 388.85 382.93 387.36 92,306,520 +1.40(+0.36%)
Jan 11, 2023 382.75 386.04 381.92 385.96 70,701,496 +4.82(+1.26%)
Jan 10, 2023 377.89 381.21 376.93 381.14 66,714,204 +2.65(+0.70%)
Jan 09, 2023 380.93 384.18 378.30 378.48 75,643,424 -0.22(-0.06%)
Jan 06, 2023 373.36 379.84 370.24 378.70 106,779,856 +8.49(+2.29%)
Jan 05, 2023 372.49 372.61 369.60 370.21 79,155,200 -4.27(-1.14%)
Jan 04, 2023 373.92 376.55 370.81 374.48 87,914,432 +2.87(+0.77%)
Jan 03, 2023 375.08 377.01 368.70 371.61 76,594,120 -1.57(-0.42%)
Dec 30, 2022 371.44 373.33 369.28 373.19 86,104,440 -0.99(-0.26%)
Dec 29, 2022 370.45 375.06 369.92 374.17 68,583,784 +6.62(+1.80%)
Dec 28, 2022 372.11 374.12 367.32 367.56 72,949,152 -4.62(-1.24%)
Dec 27, 2022 373.54 373.89 370.47 372.18 52,848,752 -1.47(-0.39%)
Dec 23, 2022 370.47 373.80 368.89 373.65 61,515,108 +2.14(+0.58%)
Dec 22, 2022 373.79 376.88 365.71 371.52 102,401,576 -5.38(-1.43%)
Dec 21, 2022 373.99 378.05 373.44 376.89 79,969,168 +5.55(+1.50%)
Dec 20, 2022 370.06 372.99 368.72 371.34 76,508,232 +0.51(+0.14%)
Dec 19, 2022 374.20 374.54 369.14 370.83 81,833,264 -3.17(-0.85%)
Dec 16, 2022 375.87 377.23 371.83 374.00 123,505,392 -4.47(-1.18%)
Dec 15, 2022 383.01 383.93 376.78 378.47 121,146,064 -9.49(-2.45%)
Dec 14, 2022 390.11 393.89 384.96 387.96 110,982,040 -2.50(-0.64%)
Dec 13, 2022 398.47 398.74 387.64 390.46 127,239,896 +2.93(+0.76%)
Dec 12, 2022 382.82 387.53 382.15 387.53 77,818,448 +5.51(+1.44%)
Dec 09, 2022 383.63 386.24 381.89 382.02 84,109,648 -2.88(-0.75%)
Dec 08, 2022 383.83 385.98 382.01 384.89 62,933,840 +2.99(+0.78%)
Dec 07, 2022 381.69 384.31 380.75 381.90 68,095,040 -0.65(-0.17%)
Dec 06, 2022 387.98 388.54 380.43 382.55 80,151,048 -5.60(-1.44%)
Dec 05, 2022 392.38 393.33 386.77 388.15 79,348,080 -7.11(-1.80%)
Dec 02, 2022 390.73 396.18 390.62 395.26 88,425,456 -0.46(-0.12%)
Dec 01, 2022 397.06 398.26 393.16 395.71 78,526,768 -0.29(-0.07%)
Nov 30, 2022 384.17 396.01 382.21 396.01 148,520,768 +12.09(+3.15%)
Nov 29, 2022 384.71 385.92 382.04 383.91 53,710,832 -0.66(-0.17%)
Nov 28, 2022 387.66 389.33 383.80 384.57 69,882,720 -6.24(-1.60%)
Nov 25, 2022 390.32 391.37 390.04 390.81 31,456,324 -0.09(-0.02%)
Nov 23, 2022 388.11 391.39 387.88 390.90 70,274,016 +2.45(+0.63%)
Nov 22, 2022 385.27 388.62 383.84 388.45 62,191,912 +5.16(+1.35%)
Nov 21, 2022 383.34 384.49 381.42 383.29 52,626,940 -1.40(-0.36%)
Nov 18, 2022 386.35 386.42 381.79 384.69 95,793,448 +1.74(+0.45%)
Nov 17, 2022 379.28 383.64 378.97 382.95 76,462,136 -1.18(-0.31%)
Nov 16, 2022 385.42 386.39 383.49 384.13 70,420,320 -2.95(-0.76%)
Nov 15, 2022 389.66 390.79 383.19 387.08 95,920,936 +3.27(+0.85%)
Nov 14, 2022 385.30 388.72 383.52 383.81 74,231,352 -3.29(-0.85%)
Nov 11, 2022 384.26 387.92 382.34 387.10 96,606,064 +3.71(+0.97%)
Nov 10, 2022 376.94 383.73 374.60 383.39 145,433,568 +19.97(+5.50%)
Nov 09, 2022 369.05 370.23 362.91 363.42 80,649,736 -7.65(-2.06%)
Nov 08, 2022 370.20 374.09 366.90 371.06 87,009,880 +1.99(+0.54%)
Nov 07, 2022 366.89 369.67 364.78 369.07 70,124,648 +3.50(+0.96%)
Nov 04, 2022 366.20 368.02 359.41 365.57 106,576,464 +5.19(+1.44%)
Nov 03, 2022 360.82 363.49 358.23 360.39 89,606,984 -3.75(-1.03%)
Nov 02, 2022 372.91 377.50 364.03 364.14 130,640,064 -9.37(-2.51%)
Nov 01, 2022 378.97 379.21 372.31 373.51 87,853,720 -1.64(-0.44%)
Oct 31, 2022 375.38 377.28 374.23 375.15 99,437,904 -2.73(-0.72%)
Oct 28, 2022 368.99 378.37 368.81 377.88 104,133,752 +8.78(+2.38%)
Oct 27, 2022 372.10 373.98 368.47 369.10 84,308,008 -1.98(-0.53%)
Oct 26, 2022 370.69 376.48 370.43 371.08 107,067,976 -2.82(-0.75%)
Oct 25, 2022 367.94 374.22 367.83 373.90 81,075,104 +5.88(+1.60%)
Oct 24, 2022 365.13 369.18 362.43 368.02 87,978,688 +4.45(+1.22%)
Oct 21, 2022 354.67 364.07 353.13 363.57 134,958,000 +8.63(+2.43%)
Oct 20, 2022 357.49 362.00 354.17 354.95 91,517,944 -3.00(-0.84%)
Oct 19, 2022 358.42 361.20 355.09 357.95 81,986,408 -2.55(-0.71%)
Oct 18, 2022 364.39 364.70 357.00 360.50 99,953,960 +4.19(+1.17%)
Oct 17, 2022 353.59 357.44 347.05 356.32 95,687,056 +8.93(+2.57%)
Oct 14, 2022 358.00 359.66 346.74 347.39 127,384,488 -8.10(-2.28%)
Oct 13, 2022 339.20 356.99 338.14 355.49 151,527,968 +9.14(+2.64%)
Oct 12, 2022 347.91 349.51 346.10 346.35 79,306,224 -1.15(-0.33%)
Oct 11, 2022 347.97 352.63 345.52 347.50 95,096,192 -2.21(-0.63%)
Oct 10, 2022 353.54 353.77 347.43 349.71 78,223,056 -2.69(-0.76%)
Oct 07, 2022 358.40 362.61 350.61 352.40 111,032,280 -10.11(-2.79%)
Oct 06, 2022 364.87 367.88 362.01 362.51 84,716,792 -3.78(-1.03%)
Oct 05, 2022 362.70 368.60 360.33 366.29 90,924,600 -0.85(-0.23%)
Oct 04, 2022 361.74 367.18 356.07 367.15 106,681,944 +11.03(+3.10%)
Oct 03, 2022 350.74 358.00 348.93 356.11 92,412,528 +9.16(+2.64%)
Sep 30, 2022 351.44 355.43 346.82 346.95 159,056,320 -5.45(-1.55%)
Sep 29, 2022 356.31 356.60 349.40 352.40 116,229,608 -7.52(-2.09%)
Sep 28, 2022 353.95 361.64 352.22 359.92 114,520,856 +6.94(+1.97%)
Sep 27, 2022 357.48 359.79 350.54 352.98 111,346,280 -0.90(-0.26%)
Sep 26, 2022 355.92 359.61 352.63 353.88 95,415,520 -3.53(-0.99%)
Sep 23, 2022 359.97 360.01 352.89 357.41 126,668,984 -6.09(-1.68%)
Sep 22, 2022 365.80 367.47 362.75 363.50 92,230,992 -3.08(-0.84%)
Sep 21, 2022 375.05 378.16 366.57 366.58 109,684,088 -6.51(-1.74%)
Sep 20, 2022 374.03 375.06 370.28 373.09 79,637,576 -4.33(-1.15%)
Sep 19, 2022 371.31 377.42 371.24 377.42 75,404,104 +2.90(+0.78%)
Sep 16, 2022 373.14 375.19 371.17 374.52 106,129,376 -2.88(-0.76%)
Sep 15, 2022 380.15 383.05 376.10 377.40 90,560,472 -4.33(-1.14%)
Sep 14, 2022 381.61 383.28 378.37 381.73 89,926,176 +1.45(+0.38%)
Sep 13, 2022 388.73 389.96 379.14 380.28 127,860,840 -17.29(-4.35%)
Sep 12, 2022 395.45 398.31 395.14 397.57 71,708,504 +4.23(+1.07%)
Sep 09, 2022 389.61 394.22 389.34 393.34 79,301,608 +6.02(+1.55%)
Sep 08, 2022 382.50 387.79 381.27 387.32 83,497,616 +2.52(+0.65%)
Sep 07, 2022 377.70 385.59 377.48 384.81 73,276,160 +6.79(+1.80%)
Sep 06, 2022 380.31 381.27 375.75 378.02 79,183,088 -1.43(-0.38%)
Sep 02, 2022 387.23 388.46 377.60 379.45 102,995,544 -4.04(-1.05%)
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.