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, 2021 397.05 397.92 395.82 396.74 89,960,184 -2.62(-0.66%)
Apr 29, 2021 399.61 399.99 395.92 399.36 82,563,232 +2.53(+0.64%)
Apr 28, 2021 397.22 398.36 396.36 396.83 53,860,644 -0.11(-0.03%)
Apr 27, 2021 397.33 397.53 395.79 396.94 53,978,340 -0.08(-0.02%)
Apr 26, 2021 396.87 397.61 396.27 397.03 55,107,184 +0.83(+0.21%)
Apr 23, 2021 392.52 397.64 392.45 396.20 77,074,272 +4.25(+1.08%)
Apr 22, 2021 395.39 396.24 390.87 391.95 102,706,664 -3.61(-0.91%)
Apr 21, 2021 391.23 395.77 391.09 395.57 69,905,992 +3.71(+0.95%)
Apr 20, 2021 393.51 394.63 390.36 391.86 86,055,976 -2.89(-0.73%)
Apr 19, 2021 395.75 396.20 393.40 394.75 82,418,600 -1.95(-0.49%)
Apr 16, 2021 396.69 397.32 395.24 396.70 86,289,496 +1.32(+0.33%)
Apr 15, 2021 393.35 395.65 393.30 395.38 63,304,724 +4.20(+1.07%)
Apr 14, 2021 392.49 393.56 390.62 391.17 64,756,572 -1.34(-0.34%)
Apr 13, 2021 391.25 393.15 390.86 392.51 59,430,288 +1.16(+0.30%)
Apr 12, 2021 390.60 391.63 389.99 391.36 59,602,296 +0.14(+0.04%)
Apr 09, 2021 388.26 391.38 388.14 391.21 64,271,772 +2.82(+0.73%)
Apr 08, 2021 387.83 388.44 386.88 388.39 60,815,620 +1.83(+0.47%)
Apr 07, 2021 385.94 386.90 385.47 386.55 58,611,552 +0.45(+0.12%)
Apr 06, 2021 385.76 387.17 385.42 386.11 65,032,356 -0.23(-0.06%)
Apr 05, 2021 383.58 386.89 383.50 386.33 96,404,800 +5.47(+1.44%)
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.