Skip to main content

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

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 395.50 400.79 394.71 399.78 89,661,816 +5.75(+1.46%)
Jul 28, 2022 389.98 394.74 386.35 394.03 76,438,256 +4.88(+1.25%)
Jul 27, 2022 382.67 390.94 382.37 389.15 84,815,016 +9.85(+2.60%)
Jul 26, 2022 382.17 382.38 378.39 379.30 54,472,324 -4.54(-1.18%)
Jul 25, 2022 384.02 384.72 381.55 383.84 55,140,556 +0.47(+0.12%)
Jul 22, 2022 387.09 388.32 381.11 383.38 74,453,144 -3.59(-0.93%)
Jul 21, 2022 382.48 386.98 380.02 386.97 66,811,972 +3.90(+1.02%)
Jul 20, 2022 380.84 384.51 379.44 383.07 73,951,600 +2.43(+0.64%)
Jul 19, 2022 374.63 381.22 373.97 380.64 80,907,616 +10.01(+2.70%)
Jul 18, 2022 376.87 377.56 369.38 370.63 65,079,364 -3.09(-0.83%)
Jul 15, 2022 371.21 373.83 369.26 373.71 82,068,840 +7.01(+1.91%)
Jul 14, 2022 362.54 367.81 360.04 366.71 92,601,936 -0.89(-0.24%)
Jul 13, 2022 363.98 370.60 363.55 367.60 86,711,368 -1.94(-0.53%)
Jul 12, 2022 372.28 374.71 367.75 369.54 64,058,684 -3.30(-0.88%)
Jul 11, 2022 374.41 375.40 372.13 372.84 60,101,356 -4.31(-1.14%)
Jul 08, 2022 375.79 379.06 374.23 377.15 75,139,168 -0.31(-0.08%)
Jul 07, 2022 373.70 378.27 371.90 377.46 66,435,320 +5.57(+1.50%)
Jul 06, 2022 370.78 374.43 368.35 371.89 72,519,000 +1.25(+0.34%)
Jul 05, 2022 364.74 370.65 361.85 370.64 83,823,088 +0.70(+0.19%)
Jul 01, 2022 365.40 370.38 362.72 369.94 77,178,768 +3.87(+1.06%)
Jun 30, 2022 365.09 369.35 361.52 366.07 116,377,960 -3.00(-0.81%)
Jun 29, 2022 369.93 370.94 367.20 369.06 67,715,736 -0.30(-0.08%)
Jun 28, 2022 378.66 381.50 369.25 369.37 89,293,328 -7.71(-2.04%)
Jun 27, 2022 379.46 379.76 375.95 377.07 68,313,184 -1.44(-0.38%)
Jun 24, 2022 370.09 378.53 370.06 378.52 101,180,336 +11.66(+3.18%)
Jun 23, 2022 365.48 367.60 361.84 366.85 82,090,712 +3.56(+0.98%)
Jun 22, 2022 359.63 367.49 359.21 363.29 92,648,256 -0.66(-0.18%)
Jun 21, 2022 360.87 365.36 360.79 363.95 79,636,040 +8.94(+2.52%)
Jun 17, 2022 354.68 358.43 351.46 355.01 115,105,704 +0.76(+0.22%)
Jun 16, 2022 357.98 358.40 351.77 354.25 139,695,792 -12.13(-3.31%)
Jun 15, 2022 364.60 370.92 359.54 366.38 129,934,360 +5.15(+1.43%)
Jun 14, 2022 364.11 365.16 358.06 361.23 107,576,328 -1.09(-0.30%)
Jun 13, 2022 367.00 368.90 360.68 362.32 176,143,696 -14.30(-3.80%)
Jun 10, 2022 381.53 382.39 376.57 376.62 137,545,472 -11.25(-2.90%)
Jun 09, 2022 395.50 397.82 387.86 387.86 89,233,664 -9.45(-2.38%)
Jun 08, 2022 399.93 401.76 396.51 397.31 66,587,116 -4.37(-1.09%)
Jun 07, 2022 394.30 402.14 393.83 401.68 61,237,724 +3.82(+0.96%)
Jun 06, 2022 400.75 402.52 396.67 397.86 59,476,464 +1.21(+0.30%)
Jun 03, 2022 398.45 400.04 395.66 396.66 74,513,704 -6.62(-1.64%)
Jun 02, 2022 395.57 403.32 393.27 403.27 82,665,896 +7.54(+1.90%)
Jun 01, 2022 401.13 402.16 393.17 395.74 89,495,512 -3.23(-0.81%)
May 31, 2022 399.56 402.38 396.16 398.97 99,272,456 -2.25(-0.56%)
May 27, 2022 394.12 401.33 393.91 401.22 87,735,800 +9.61(+2.45%)
May 26, 2022 385.19 393.27 384.98 391.60 84,969,808 +7.67(+2.00%)
May 25, 2022 379.04 385.94 378.64 383.93 94,647,944 +3.36(+0.88%)
May 24, 2022 379.29 381.79 373.87 380.57 94,698,888 -2.93(-0.76%)
May 23, 2022 379.55 384.28 377.18 383.50 78,928,904 +7.04(+1.87%)
May 20, 2022 379.95 383.60 367.67 376.45 135,238,976 +0.16(+0.04%)
May 19, 2022 375.48 380.81 374.02 376.29 103,577,240 -2.32(-0.61%)
May 18, 2022 389.86 390.14 377.34 378.61 121,544,160 -15.90(-4.03%)
May 17, 2022 392.78 394.75 388.97 394.51 85,877,736 +7.95(+2.06%)
May 16, 2022 386.45 390.31 384.15 386.56 81,938,160 -1.57(-0.41%)
May 13, 2022 383.29 389.55 382.23 388.13 107,951,056 +9.06(+2.39%)
May 12, 2022 376.20 382.42 372.12 379.07 130,382,240 -0.40(-0.10%)
May 11, 2022 384.61 390.38 378.70 379.47 147,367,776 -6.13(-1.59%)
May 10, 2022 390.81 392.35 381.47 385.59 137,943,200 +0.89(+0.23%)
May 09, 2022 391.40 392.67 383.09 384.70 162,833,232 -12.73(-3.20%)
May 06, 2022 397.20 400.77 392.01 397.43 157,083,840 -2.39(-0.60%)
May 05, 2022 410.19 410.63 395.66 399.82 178,809,072 -14.73(-3.55%)
May 04, 2022 402.98 415.13 399.72 414.55 149,252,240 +12.25(+3.05%)
May 03, 2022 400.98 404.76 399.38 402.30 103,764,480 +1.84(+0.46%)
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.