Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	283.88	286.23	281.08	285.63	127,069,656	+1.27(+0.45%)
May 28, 2020	285.94	288.00	283.68	284.36	96,469,448	-0.53(-0.18%)
May 27, 2020	283.56	284.93	278.64	284.89	111,351,536	+4.18(+1.49%)
May 26, 2020	283.39	283.63	277.31	280.71	94,674,736	+3.42(+1.23%)
May 22, 2020	276.48	277.47	275.21	277.30	68,143,200	+0.53(+0.19%)
May 21, 2020	278.56	279.39	275.65	276.77	83,273,736	-1.92(-0.69%)
May 20, 2020	277.65	279.58	277.42	278.69	91,233,792	+4.66(+1.70%)
May 19, 2020	276.27	278.01	274.02	274.04	101,227,576	-2.84(-1.03%)
May 18, 2020	275.05	278.52	274.72	276.88	128,007,120	+8.19(+3.05%)
May 15, 2020	265.03	268.75	264.06	268.70	118,418,880	+1.23(+0.46%)
May 14, 2020	261.82	267.60	256.22	267.47	129,747,632	+3.16(+1.20%)
May 13, 2020	268.49	269.55	261.83	264.31	153,854,784	-4.76(-1.77%)
May 12, 2020	275.75	276.17	268.92	269.06	101,612,872	-5.47(-1.99%)
May 11, 2020	272.51	275.94	272.08	274.54	84,454,888	+0.06(+0.02%)
May 08, 2020	273.21	274.96	272.06	274.48	81,635,744	+4.47(+1.65%)
May 07, 2020	270.08	271.98	269.50	270.01	79,977,216	+3.22(+1.21%)
May 06, 2020	269.38	270.74	266.35	266.79	78,293,104	-1.82(-0.68%)
May 05, 2020	269.04	271.49	266.29	268.61	84,645,192	+2.46(+0.92%)
May 04, 2020	263.50	266.46	261.99	266.15	86,071,216	+0.73(+0.28%)

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.