Skip to main content

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

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 272.96 274.46 270.04 271.81 131,121,816 -2.55(-0.93%)
Apr 29, 2020 272.79 275.92 271.74 274.36 126,675,736 +7.00(+2.62%)
Apr 28, 2020 272.31 272.67 267.05 267.36 112,356,712 -1.23(-0.46%)
Apr 27, 2020 266.79 269.74 266.32 268.60 83,135,408 +3.82(+1.44%)
Apr 24, 2020 262.68 265.46 260.60 264.78 91,016,920 +3.64(+1.39%)
Apr 23, 2020 262.46 265.69 260.83 261.14 111,589,384 -0.02(-0.01%)
Apr 22, 2020 260.46 262.94 259.11 261.16 99,693,672 +5.67(+2.22%)
Apr 21, 2020 258.94 260.17 254.53 255.49 134,893,904 -8.00(-3.04%)
Apr 20, 2020 264.44 268.35 263.26 263.49 106,647,136 -4.73(-1.76%)
Apr 17, 2020 267.03 268.83 264.25 268.21 156,762,144 +7.06(+2.70%)
Apr 16, 2020 261.20 262.03 258.03 261.16 139,865,840 +1.25(+0.48%)
Apr 15, 2020 259.73 265.69 257.75 259.90 129,962,000 -5.51(-2.08%)
Apr 14, 2020 262.92 266.58 257.80 265.42 143,174,240 +7.48(+2.90%)
Apr 13, 2020 259.32 259.67 253.96 257.94 122,597,224 -2.38(-0.91%)
Apr 09, 2020 259.74 263.12 257.76 260.32 203,355,392 +3.90(+1.52%)
Apr 08, 2020 250.73 258.26 248.20 256.41 163,863,520 +8.33(+3.36%)
Apr 07, 2020 256.58 257.35 247.86 248.09 214,513,712 +0.25(+0.10%)
Apr 06, 2020 241.26 249.84 232.22 247.83 200,220,128 +15.60(+6.72%)
Apr 03, 2020 234.64 237.03 229.46 232.24 144,874,336 -3.41(-1.45%)
Apr 02, 2020 229.43 236.44 228.87 235.64 189,438,560 +5.31(+2.31%)
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.