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 )

544.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
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%)
Nov 01, 2023 414.88 419.13 414.33 418.30 99,412,688 +4.41(+1.07%)
Oct 31, 2023 411.89 414.21 409.94 413.89 80,448,984 +2.58(+0.63%)
Oct 30, 2023 409.29 412.38 404.69 411.30 87,438,224 +4.86(+1.20%)
Oct 27, 2023 409.92 410.32 404.99 406.44 108,486,808 -1.85(-0.45%)
Oct 26, 2023 412.15 413.02 407.35 408.29 116,361,168 -4.95(-1.20%)
Oct 25, 2023 417.54 417.57 412.71 413.24 95,095,808 -6.02(-1.44%)
Oct 24, 2023 418.29 420.44 416.40 419.26 79,320,608 +3.14(+0.75%)
Oct 23, 2023 415.28 420.07 413.49 416.12 92,917,696 -0.72(-0.17%)
Oct 20, 2023 421.59 422.14 416.74 416.85 125,211,936 -5.19(-1.23%)
Oct 19, 2023 426.50 428.36 421.33 422.03 123,017,328 -3.74(-0.88%)
Oct 18, 2023 429.71 430.69 424.66 425.77 95,322,800 -5.75(-1.33%)
Oct 17, 2023 428.35 433.62 427.99 431.52 76,061,016 -0.02(-0.00%)
Oct 16, 2023 429.35 432.63 429.10 431.54 76,163,040 +4.49(+1.05%)
Oct 13, 2023 430.72 431.95 425.44 427.05 96,193,728 -2.14(-0.50%)
Oct 12, 2023 432.44 432.82 426.78 429.19 81,960,264 -2.63(-0.61%)
Oct 11, 2023 431.15 432.08 428.71 431.82 63,047,324 +1.76(+0.41%)
Oct 10, 2023 428.47 432.71 428.07 430.06 79,381,768 +2.23(+0.52%)
Oct 09, 2023 423.17 428.41 422.61 427.83 81,176,800 +2.72(+0.64%)
Oct 06, 2023 417.62 426.68 416.26 425.11 114,457,952 +4.99(+1.19%)
Oct 05, 2023 419.98 420.98 416.82 420.12 73,227,456 -0.16(-0.04%)
Oct 04, 2023 417.72 421.04 416.22 420.28 88,325,992 +3.04(+0.73%)
Oct 03, 2023 420.68 422.96 415.85 417.24 104,787,960 -5.66(-1.34%)
Oct 02, 2023 422.22 424.18 420.08 422.90 84,596,360 -0.17(-0.04%)
Sep 29, 2023 427.22 427.39 421.52 423.07 117,821,456 -1.03(-0.24%)
Sep 28, 2023 421.09 425.81 420.49 424.10 93,512,040 +2.44(+0.58%)
Sep 27, 2023 422.68 423.26 417.93 421.65 105,762,600 +0.17(+0.04%)
Sep 26, 2023 424.66 425.39 420.64 421.49 97,123,720 -6.28(-1.47%)
Sep 25, 2023 424.74 427.81 425.54 427.77 71,578,808 +1.79(+0.42%)
Sep 22, 2023 427.99 429.62 425.55 425.98 101,881,208 -0.96(-0.22%)
Sep 21, 2023 431.20 431.47 426.78 426.94 105,654,744 -7.18(-1.65%)
Sep 20, 2023 439.43 439.85 433.91 434.12 83,365,264 -4.03(-0.92%)
Sep 19, 2023 438.11 438.72 435.40 438.14 67,196,808 -0.91(-0.21%)
Sep 18, 2023 438.48 440.38 438.00 439.05 56,317,864 +0.26(+0.06%)
Sep 15, 2023 442.53 442.86 438.35 438.80 113,159,096 -5.35(-1.20%)
Sep 14, 2023 442.88 444.86 441.54 444.15 84,676,912 +3.80(+0.86%)
Sep 13, 2023 440.06 441.53 438.94 440.35 61,041,568 +0.51(+0.12%)
Sep 12, 2023 440.78 442.34 439.26 439.84 68,479,112 -2.43(-0.55%)
Sep 11, 2023 442.06 442.58 440.31 442.26 61,049,652 +2.89(+0.66%)
Sep 08, 2023 438.76 440.94 438.40 439.37 63,012,848 +0.66(+0.15%)
Sep 07, 2023 437.00 439.40 436.65 438.71 71,351,168 -1.35(-0.31%)
Sep 06, 2023 442.21 442.32 437.69 440.06 71,702,736 -2.98(-0.67%)
Sep 05, 2023 444.51 444.84 442.97 443.04 55,914,560 -1.92(-0.43%)
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.