Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	475.01	475.55	471.83	473.84	122,665,296	-1.38(-0.29%)
Dec 28, 2023	475.40	476.07	474.79	475.21	78,238,872	+0.18(+0.04%)
Dec 27, 2023	473.97	475.18	473.42	475.03	68,194,264	+0.86(+0.18%)
Dec 26, 2023	472.60	475.10	472.52	474.18	55,510,836	+1.99(+0.42%)
Dec 22, 2023	472.39	473.91	470.24	472.18	67,374,840	+0.95(+0.20%)
Dec 21, 2023	469.87	471.51	467.39	471.24	86,850,944	+4.43(+0.95%)
Dec 20, 2023	472.49	474.42	466.37	466.81	102,898,832	-6.56(-1.39%)
Dec 19, 2023	471.07	473.44	470.99	473.37	55,849,620	+2.86(+0.61%)
Dec 18, 2023	469.52	471.51	468.44	470.51	70,525,984	+2.63(+0.56%)
Dec 15, 2023	468.04	469.24	465.98	467.88	145,585,792	-0.77(-0.16%)
Dec 14, 2023	469.13	470.36	465.91	468.65	119,142,616	+1.50(+0.32%)
Dec 13, 2023	461.18	467.41	460.81	467.15	93,127,160	+6.36(+1.38%)
Dec 12, 2023	458.34	460.89	457.32	460.79	68,652,872	+2.09(+0.46%)
Dec 11, 2023	456.42	458.88	456.20	458.70	65,358,452	+1.78(+0.39%)
Dec 08, 2023	454.20	457.46	453.95	456.92	83,798,744	+1.96(+0.43%)
Dec 07, 2023	453.65	455.63	453.04	454.97	67,423,376	+3.44(+0.76%)
Dec 06, 2023	455.54	455.57	451.07	451.52	69,501,304	-1.83(-0.40%)
Dec 05, 2023	452.02	454.33	451.63	453.35	70,505,328	-0.09(-0.02%)
Dec 04, 2023	452.36	455.85	451.10	453.44	73,013,280	-2.39(-0.52%)

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.