Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 239.82 239.82 239.82 0 -0.91(-0.38%)
Dec 28, 2017 240.75 240.76 240.35 240.73 50,151,980 +0.49(+0.21%)
Dec 27, 2017 240.29 240.60 239.99 240.24 64,221,600 +0.12(+0.05%)
Dec 26, 2017 239.99 240.34 239.84 240.12 50,323,984 -0.29(-0.12%)
Dec 22, 2017 240.49 240.52 239.86 240.41 87,595,928 -0.06(-0.03%)
Dec 21, 2017 240.61 241.19 240.22 240.47 73,406,120 +0.49(+0.21%)
Dec 20, 2017 241.09 241.14 239.67 239.97 85,354,904 -0.13(-0.05%)
Dec 19, 2017 241.28 241.32 240.03 240.10 90,611,208 -0.93(-0.38%)
Dec 18, 2017 240.94 241.39 240.83 241.03 92,857,376 +1.52(+0.63%)
Dec 15, 2017 238.56 239.98 238.50 239.51 160,913,776 +1.98(+0.83%)
Dec 14, 2017 238.81 238.92 237.48 237.53 112,066,168 -0.97(-0.41%)
Dec 13, 2017 238.78 239.23 238.41 238.50 115,030,720 -0.03(-0.01%)
Dec 12, 2017 238.53 239.01 238.14 238.53 95,203,232 +0.42(+0.18%)
Dec 11, 2017 238.11 238.17 237.37 238.11 92,830,168 +0.72(+0.30%)
Dec 08, 2017 237.40 237.40 236.07 237.40 85,631,312 +1.29(+0.55%)
Dec 07, 2017 236.11 236.43 235.10 236.11 86,244,592 +0.74(+0.32%)
Dec 06, 2017 235.52 235.80 234.96 235.37 84,762,816 +0.05(+0.02%)
Dec 05, 2017 235.32 237.07 235.19 235.32 87,182,704 -0.85(-0.36%)
Dec 04, 2017 238.11 238.20 236.13 236.17 105,077,712 -0.29(-0.12%)
Dec 01, 2017 236.72 237.22 234.37 236.46 183,859,664 -0.49(-0.21%)
Nov 30, 2017 235.83 237.88 235.75 236.95 142,681,120 +2.06(+0.88%)
Nov 29, 2017 235.17 235.71 234.44 234.89 86,444,592 -0.14(-0.06%)
Nov 28, 2017 233.15 235.06 233.05 235.03 110,470,408 +2.36(+1.01%)
Nov 27, 2017 232.84 233.14 232.47 232.67 58,327,196 -0.12(-0.05%)
Nov 24, 2017 232.75 232.90 232.61 232.79 31,155,554 +0.54(+0.23%)
Nov 22, 2017 232.47 232.60 232.08 232.25 50,366,688 -0.21(-0.09%)
Nov 21, 2017 231.74 232.65 230.91 232.46 77,237,392 +1.51(+0.65%)
Nov 20, 2017 230.81 231.15 230.56 230.95 53,622,596 +0.39(+0.17%)
Nov 17, 2017 230.88 231.21 230.47 230.56 84,728,696 -0.68(-0.29%)
Nov 16, 2017 230.25 231.61 230.21 231.24 75,590,192 +1.95(+0.85%)
Nov 15, 2017 229.45 229.98 228.56 229.29 90,000,072 -1.15(-0.50%)
Nov 14, 2017 230.15 230.55 229.36 230.44 68,385,920 -0.54(-0.23%)
Nov 13, 2017 230.06 231.21 230.03 230.98 56,057,748 +0.22(+0.09%)
Nov 10, 2017 230.44 230.94 230.12 230.76 67,088,632 -0.07(-0.03%)
Nov 09, 2017 230.44 231.03 229.21 230.83 106,105,632 -0.84(-0.36%)
Nov 08, 2017 231.10 231.77 230.81 231.67 56,293,684 +0.39(+0.17%)
Nov 07, 2017 231.55 231.89 230.76 231.28 64,171,080 -0.16(-0.07%)
Nov 06, 2017 230.95 231.57 230.88 231.44 55,471,156 +0.36(+0.15%)
Nov 03, 2017 230.47 231.13 230.06 231.08 66,646,924 +0.77(+0.33%)
Nov 02, 2017 230.15 230.46 229.06 230.31 63,122,372 +0.09(+0.04%)
Nov 01, 2017 230.72 231.06 229.85 230.22 60,596,976 +0.30(+0.13%)
Oct 31, 2017 229.95 230.18 229.61 229.92 66,483,312 +0.36(+0.16%)
Oct 30, 2017 230.32 229.26 229.56 60,700,220 -0.86(-0.37%)
Oct 27, 2017 229.31 230.58 229.03 230.42 95,695,696 +1.87(+0.82%)
Oct 26, 2017 228.88 229.16 228.43 228.55 78,026,016 +0.29(+0.13%)
Oct 25, 2017 229.05 229.17 227.10 228.26 115,928,296 -1.13(-0.49%)
Oct 24, 2017 229.43 229.63 229.03 229.39 74,853,048 +0.40(+0.18%)
Oct 23, 2017 230.22 230.24 228.91 228.99 71,463,632 -0.89(-0.39%)
Oct 20, 2017 229.52 229.91 228.69 229.88 99,737,512 +1.18(+0.52%)
Oct 19, 2017 227.85 228.74 227.42 228.71 69,197,776 +0.06(+0.03%)
Oct 18, 2017 228.80 228.85 228.44 228.64 45,705,304 +0.22(+0.10%)
Oct 17, 2017 228.20 228.46 227.98 228.42 35,263,988 +0.16(+0.07%)
Oct 16, 2017 228.19 228.45 227.84 228.26 42,686,088 +0.30(+0.13%)
Oct 13, 2017 228.12 228.24 227.68 227.95 61,290,440 +0.28(+0.12%)
Oct 12, 2017 227.69 228.05 227.43 227.68 52,564,872 -0.34(-0.15%)
Oct 11, 2017 227.56 228.02 227.39 228.02 53,283,460 +0.36(+0.16%)
Oct 10, 2017 227.64 228.04 227.09 227.66 48,107,408 +0.60(+0.26%)
Oct 09, 2017 227.67 227.73 226.79 227.06 40,011,288 -0.38(-0.17%)
Oct 06, 2017 227.24 227.73 226.97 227.44 90,196,888 -0.26(-0.11%)
Oct 05, 2017 226.69 227.71 226.38 227.69 70,976,960 +1.34(+0.59%)
Oct 04, 2017 225.93 226.60 225.82 226.35 62,545,796 +0.27(+0.12%)
Oct 03, 2017 225.60 226.11 225.52 226.09 74,670,624 +0.48(+0.21%)
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.