Skip to main content

SPDR S&P 500 ETF Trust (NY: SPY )

544.52 -0.31 (-0.06%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 485.54 486.00 479.82 479.84 126,645,304 -7.96(-1.63%)
Jan 30, 2024 487.47 488.52 487.02 487.80 59,837,968 -0.38(-0.08%)
Jan 29, 2024 484.66 488.32 484.10 488.17 60,992,412 +3.84(+0.79%)
Jan 26, 2024 484.52 486.04 483.47 484.34 77,532,688 -0.62(-0.13%)
Jan 25, 2024 484.51 485.23 482.33 484.95 72,864,192 +2.62(+0.54%)
Jan 24, 2024 484.74 485.69 481.83 482.33 82,035,968 +0.53(+0.11%)
Jan 23, 2024 480.96 482.05 479.85 481.80 50,175,004 +1.40(+0.29%)
Jan 22, 2024 480.96 482.16 479.74 480.40 76,495,544 +1.01(+0.21%)
Jan 19, 2024 474.64 479.68 473.53 479.39 111,876,960 +5.90(+1.25%)
Jan 18, 2024 471.02 474.05 469.44 473.49 92,387,944 +4.17(+0.89%)
Jan 17, 2024 468.85 469.81 466.91 469.31 69,348,552 -2.62(-0.56%)
Jan 16, 2024 472.26 473.61 470.08 471.94 85,472,056 -1.74(-0.37%)
Jan 12, 2024 474.83 475.58 472.24 473.68 58,395,492 +0.33(+0.07%)
Jan 11, 2024 474.58 475.11 469.28 473.35 78,334,600 -0.21(-0.04%)
Jan 10, 2024 471.17 474.44 470.88 473.56 67,655,592 +2.66(+0.57%)
Jan 09, 2024 468.90 471.94 468.38 470.89 66,292,740 -0.72(-0.15%)
Jan 08, 2024 465.48 471.76 465.35 471.61 75,292,456 +6.64(+1.43%)
Jan 05, 2024 464.54 467.48 463.49 464.97 86,692,640 +0.64(+0.14%)
Jan 04, 2024 465.35 467.99 464.11 464.33 84,781,608 -1.50(-0.32%)
Jan 03, 2024 467.46 468.22 465.22 465.83 104,083,288 -3.84(-0.82%)
Jan 02, 2024 469.18 470.68 467.52 469.67 124,408,056 -2.64(-0.56%)
Dec 29, 2023 473.49 474.02 470.32 472.31 123,061,032 -1.37(-0.29%)
Dec 28, 2023 473.87 474.54 473.26 473.69 78,491,272 +0.18(+0.04%)
Dec 27, 2023 472.44 473.66 471.90 473.51 68,414,264 +0.86(+0.18%)
Dec 26, 2023 471.08 473.58 471.00 472.65 55,689,920 +1.99(+0.42%)
Dec 22, 2023 470.87 472.38 468.73 470.67 67,592,200 +0.94(+0.20%)
Dec 21, 2023 468.36 469.99 465.88 469.72 87,131,136 +4.41(+0.95%)
Dec 20, 2023 470.97 472.89 464.87 465.31 103,230,792 -6.54(-1.39%)
Dec 19, 2023 469.55 471.92 469.47 471.85 56,029,796 +2.85(+0.61%)
Dec 18, 2023 468.01 470.00 466.93 469.00 70,753,512 +2.62(+0.56%)
Dec 15, 2023 466.53 467.73 464.48 466.37 146,055,472 -0.77(-0.16%)
Dec 14, 2023 467.63 468.84 464.41 467.14 119,526,984 +1.50(+0.32%)
Dec 13, 2023 459.70 465.90 459.33 465.65 93,427,600 +6.33(+1.38%)
Dec 12, 2023 456.87 459.41 455.85 459.31 68,874,352 +2.09(+0.46%)
Dec 11, 2023 454.95 457.40 454.73 457.22 65,569,308 +1.77(+0.39%)
Dec 08, 2023 452.74 455.99 452.49 455.45 84,069,088 +1.95(+0.43%)
Dec 07, 2023 452.20 454.17 451.58 453.50 67,640,896 +3.43(+0.76%)
Dec 06, 2023 454.08 454.11 449.62 450.07 69,725,528 -1.82(-0.40%)
Dec 05, 2023 450.56 452.87 450.18 451.89 70,732,784 -0.09(-0.02%)
Dec 04, 2023 450.90 454.38 449.65 451.98 73,248,832 -2.38(-0.52%)
Dec 01, 2023 451.07 454.91 450.46 454.36 90,212,856 +2.67(+0.59%)
Nov 30, 2023 450.78 469.82 448.66 451.69 82,765,640 +1.77(+0.39%)
Nov 29, 2023 452.43 453.59 449.51 449.92 63,776,096 -0.32(-0.07%)
Nov 28, 2023 449.40 451.56 448.82 450.24 62,688,604 +0.45(+0.10%)
Nov 27, 2023 449.96 450.79 449.40 449.79 50,966,288 -0.81(-0.18%)
Nov 24, 2023 450.38 450.80 450.04 450.60 30,148,584 +0.28(+0.06%)
Nov 22, 2023 450.29 451.67 449.21 450.33 60,066,208 +1.73(+0.39%)
Nov 21, 2023 448.50 449.45 447.30 448.59 49,741,008 -0.98(-0.22%)
Nov 20, 2023 445.88 450.43 445.87 449.57 70,748,904 +3.43(+0.77%)
Nov 17, 2023 445.60 446.76 444.65 446.14 84,061,152 +0.55(+0.12%)
Nov 16, 2023 444.59 445.91 443.50 445.59 67,255,576 +0.55(+0.12%)
Nov 15, 2023 445.47 446.72 444.17 445.04 78,003,608 +0.94(+0.21%)
Nov 14, 2023 441.72 445.42 441.49 444.10 98,318,944 +8.45(+1.94%)
Nov 13, 2023 434.70 436.78 433.90 435.65 52,718,540 -0.42(-0.10%)
Nov 10, 2023 431.48 436.38 429.36 436.06 90,493,576 +6.70(+1.56%)
Nov 09, 2023 433.91 433.95 428.93 429.37 85,014,200 -3.37(-0.78%)
Nov 08, 2023 433.04 433.57 430.38 432.74 62,302,280 +0.32(+0.07%)
Nov 07, 2023 431.19 433.07 430.03 432.42 64,916,192 +1.23(+0.28%)
Nov 06, 2023 430.98 431.65 429.21 431.19 68,429,376 +0.99(+0.23%)
Nov 03, 2023 428.67 431.79 428.54 430.21 101,297,648 +3.89(+0.91%)
Nov 02, 2023 422.18 426.47 422.16 426.32 96,030,176 +8.02(+1.92%)
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.