Skip to main content

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

547.00 -1.49 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 343.41 343.69 339.95 342.68 88,201,880 -1.52(-0.44%)
Nov 27, 2020 344.37 344.69 343.17 344.21 30,126,380 +0.96(+0.28%)
Nov 25, 2020 343.69 343.72 342.13 343.25 47,894,120 -0.53(-0.15%)
Nov 24, 2020 340.93 344.34 340.06 343.78 65,628,564 +5.45(+1.61%)
Nov 23, 2020 338.16 339.62 335.87 338.33 66,220,444 +2.02(+0.60%)
Nov 20, 2020 338.37 338.57 336.24 336.31 74,393,376 -2.32(-0.68%)
Nov 19, 2020 336.57 339.01 335.20 338.63 62,424,952 +1.42(+0.42%)
Nov 18, 2020 341.59 342.15 337.17 337.21 74,330,152 -4.11(-1.20%)
Nov 17, 2020 340.70 342.55 339.16 341.32 69,581,400 -1.85(-0.54%)
Nov 16, 2020 341.66 343.36 340.35 343.17 78,277,608 +4.23(+1.25%)
Nov 13, 2020 336.26 339.69 335.73 338.93 66,519,564 +4.63(+1.38%)
Nov 12, 2020 336.55 337.63 332.46 334.31 71,379,288 -3.28(-0.97%)
Nov 11, 2020 337.32 338.42 336.06 337.58 61,619,852 +2.49(+0.74%)
Nov 10, 2020 334.57 336.17 331.75 335.09 90,073,656 -0.49(-0.15%)
Nov 09, 2020 344.49 344.88 335.11 335.58 181,481,008 +4.17(+1.26%)
Nov 06, 2020 331.20 332.70 329.04 331.42 79,212,384 -0.08(-0.02%)
Nov 05, 2020 330.55 333.34 330.19 331.50 85,909,680 +6.34(+1.95%)
Nov 04, 2020 322.62 329.32 321.42 325.15 133,739,816 +7.11(+2.24%)
Nov 03, 2020 315.83 320.15 312.61 318.05 96,626,080 +5.14(+1.64%)
Nov 02, 2020 312.53 314.57 309.73 312.91 90,692,000 +3.84(+1.24%)
Oct 30, 2020 310.71 312.05 305.33 309.06 127,259,608 -3.26(-1.04%)
Oct 29, 2020 309.41 315.55 307.69 312.32 95,516,328 +3.14(+1.02%)
Oct 28, 2020 314.33 320.15 308.68 309.18 134,090,480 -10.94(-3.42%)
Oct 27, 2020 321.58 321.92 319.90 320.12 69,633,712 -1.11(-0.34%)
Oct 26, 2020 323.82 324.62 317.66 321.23 96,461,664 -6.05(-1.85%)
Oct 23, 2020 327.42 327.47 324.77 327.27 51,922,840 +1.11(+0.34%)
Oct 22, 2020 324.61 326.76 322.42 326.17 58,484,372 +1.78(+0.55%)
Oct 21, 2020 324.95 330.02 324.07 324.39 66,763,436 -0.62(-0.19%)
Oct 20, 2020 325.08 328.31 324.30 325.00 63,240,124 +1.30(+0.40%)
Oct 19, 2020 329.99 330.63 322.79 323.70 72,153,240 -5.00(-1.52%)
Oct 16, 2020 330.28 331.98 328.52 328.70 94,562,856 -0.20(-0.06%)
Oct 15, 2020 325.31 329.39 324.77 328.90 63,629,544 -0.41(-0.12%)
Oct 14, 2020 331.98 333.10 328.56 329.31 61,179,692 -2.08(-0.63%)
Oct 13, 2020 333.43 333.61 330.41 331.39 77,350,136 -2.18(-0.65%)
Oct 12, 2020 330.88 335.07 330.38 333.57 84,877,952 +5.28(+1.61%)
Oct 09, 2020 327.06 328.76 326.43 328.29 62,894,764 +2.91(+0.89%)
Oct 08, 2020 324.50 325.45 323.56 325.38 47,623,228 +2.86(+0.89%)
Oct 07, 2020 320.02 323.35 320.00 322.52 60,150,956 +5.52(+1.74%)
Oct 06, 2020 321.72 323.86 316.48 317.00 95,040,032 -4.57(-1.42%)
Oct 05, 2020 318.07 321.76 318.03 321.58 48,223,968 +5.60(+1.77%)
Oct 02, 2020 313.95 318.98 313.46 315.97 94,488,160 -3.03(-0.95%)
Oct 01, 2020 319.62 320.61 317.08 319.00 93,638,608 +2.03(+0.64%)
Sep 30, 2020 315.26 320.19 315.06 316.97 109,672,120 +2.39(+0.76%)
Sep 29, 2020 316.10 316.85 313.87 314.58 54,372,012 -1.72(-0.54%)
Sep 28, 2020 315.39 317.03 314.37 316.30 68,176,008 +5.17(+1.66%)
Sep 25, 2020 305.31 311.94 304.43 311.14 75,088,160 +4.95(+1.62%)
Sep 24, 2020 304.03 309.31 302.68 306.19 80,895,872 +0.81(+0.27%)
Sep 23, 2020 313.19 313.47 304.86 305.37 98,101,464 -7.25(-2.32%)
Sep 22, 2020 310.99 313.19 308.42 312.62 67,119,632 +3.15(+1.02%)
Sep 21, 2020 308.27 309.62 304.51 309.47 104,966,736 -3.48(-1.11%)
Sep 18, 2020 317.42 317.53 310.42 312.95 111,864,984 -3.65(-1.15%)
Sep 17, 2020 314.45 318.35 313.91 316.60 96,983,336 -2.81(-0.88%)
Sep 16, 2020 321.94 323.40 319.12 319.41 87,147,992 -1.27(-0.40%)
Sep 15, 2020 321.58 322.42 319.08 320.68 56,018,640 +1.61(+0.51%)
Sep 14, 2020 318.15 320.88 315.07 319.07 69,526,120 +4.15(+1.32%)
Sep 11, 2020 316.58 317.66 312.04 314.92 89,826,712 +0.16(+0.05%)
Sep 10, 2020 322.24 322.90 313.78 314.76 95,921,456 -5.56(-1.74%)
Sep 09, 2020 318.21 322.84 317.32 320.32 96,548,216 +6.20(+1.97%)
Sep 08, 2020 317.42 323.01 313.81 314.12 121,264,224 -8.82(-2.73%)
Sep 04, 2020 326.30 327.90 315.68 322.94 147,613,712 -2.66(-0.82%)
Sep 03, 2020 335.48 335.96 322.96 325.60 156,816,208 -11.61(-3.44%)
Sep 02, 2020 334.35 338.19 333.18 337.21 73,664,632 +4.81(+1.45%)
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.