Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

568.25 -0.98 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 409.27 411.47 397.31 398.07 150,891,472 -15.27(-3.70%)
Apr 28, 2022 408.01 415.11 403.48 413.34 109,084,944 +10.18(+2.53%)
Apr 27, 2022 403.13 408.62 400.98 403.16 126,417,848 +1.13(+0.28%)
Apr 26, 2022 411.43 411.63 402.00 402.03 107,537,808 -11.99(-2.90%)
Apr 25, 2022 409.34 414.19 404.68 414.02 123,918,656 +2.39(+0.58%)
Apr 22, 2022 422.14 423.27 411.05 411.63 137,128,752 -11.61(-2.74%)
Apr 21, 2022 433.37 434.79 422.32 423.25 88,367,096 -6.43(-1.50%)
Apr 20, 2022 431.81 432.44 428.48 429.67 67,445,392 -0.32(-0.07%)
Apr 19, 2022 423.05 430.73 422.88 429.99 80,507,240 +6.83(+1.61%)
Apr 18, 2022 422.04 424.88 420.88 423.16 68,326,680 +0.17(+0.04%)
Apr 14, 2022 428.55 429.69 422.88 422.99 102,329,656 -5.33(-1.25%)
Apr 13, 2022 423.22 429.09 423.04 428.32 76,799,048 +4.85(+1.15%)
Apr 12, 2022 428.10 430.68 421.88 423.47 87,236,624 -1.57(-0.37%)
Apr 11, 2022 429.09 429.95 424.53 425.05 93,063,312 -7.39(-1.71%)
Apr 08, 2022 432.82 435.39 430.86 432.44 82,092,152 -1.16(-0.27%)
Apr 07, 2022 430.52 435.45 428.53 433.60 80,831,688 +2.17(+0.50%)
Apr 06, 2022 431.78 433.75 428.48 431.42 110,678,168 -4.36(-1.00%)
Apr 05, 2022 439.83 442.35 434.61 435.78 76,815,048 -5.57(-1.26%)
Apr 04, 2022 437.81 441.46 436.97 441.35 61,848,452 +3.75(+0.86%)
Apr 01, 2022 437.98 438.13 433.95 437.61 92,165,256 +1.24(+0.28%)
Mar 31, 2022 442.41 443.25 435.90 436.37 125,908,984 -6.82(-1.54%)
Mar 30, 2022 444.77 445.60 441.03 443.19 82,398,256 -2.75(-0.62%)
Mar 29, 2022 444.46 446.45 441.72 445.94 89,649,296 +5.45(+1.24%)
Mar 28, 2022 436.77 440.49 434.84 440.49 71,015,736 +3.11(+0.71%)
Mar 25, 2022 435.90 437.66 433.27 437.38 80,129,120 +2.13(+0.49%)
Mar 24, 2022 430.86 435.27 429.72 435.26 66,925,904 +6.46(+1.51%)
Mar 23, 2022 431.80 433.32 428.71 428.79 82,174,792 -5.59(-1.29%)
Mar 22, 2022 430.78 435.34 430.78 434.39 77,608,712 +5.02(+1.17%)
Mar 21, 2022 429.31 431.36 425.78 429.36 91,358,688 -0.13(-0.03%)
Mar 18, 2022 423.19 429.82 422.44 429.49 110,078,888 +4.65(+1.10%)
Mar 17, 2022 417.63 424.84 417.25 424.84 106,622,456 +5.25(+1.25%)
Mar 16, 2022 414.07 419.64 409.17 419.59 150,449,152 +9.10(+2.22%)
Mar 15, 2022 404.32 411.13 403.02 410.48 110,263,392 +8.83(+2.20%)
Mar 14, 2022 405.40 408.92 400.49 401.65 99,640,024 -2.96(-0.73%)
Mar 11, 2022 412.36 412.99 404.09 404.61 99,291,096 -5.21(-1.27%)
Mar 10, 2022 406.97 410.74 404.96 409.82 97,312,608 -1.86(-0.45%)
Mar 09, 2022 409.49 413.70 407.26 411.68 121,217,088 +10.75(+2.68%)
Mar 08, 2022 404.18 411.49 399.84 400.93 170,624,320 -3.06(-0.76%)
Mar 07, 2022 415.67 416.39 403.93 403.99 142,942,576 -12.27(-2.95%)
Mar 04, 2022 415.86 417.42 412.13 416.26 118,548,584 -3.41(-0.81%)
Mar 03, 2022 424.26 424.87 417.83 419.67 108,256,456 -2.10(-0.50%)
Mar 02, 2022 416.46 423.54 415.69 421.77 122,637,336 +7.62(+1.84%)
Mar 01, 2022 419.03 421.08 411.39 414.15 143,098,080 -6.41(-1.52%)
Feb 28, 2022 416.13 422.07 414.85 420.56 150,908,016 -1.08(-0.26%)
Feb 25, 2022 413.80 421.73 414.69 421.64 126,494,232 +9.10(+2.21%)
Feb 24, 2022 395.89 412.98 395.53 412.54 221,737,120 +4.95(+1.22%)
Feb 23, 2022 416.74 417.31 405.84 407.58 137,549,488 -6.18(-1.49%)
Feb 22, 2022 415.99 419.47 410.19 413.76 128,886,616 -4.49(-1.07%)
Feb 18, 2022 418.25 0 -2.73(-0.65%)
Feb 17, 2022 426.91 430.13 420.36 420.97 105,955,592 +1.79(+0.43%)
Feb 16, 2022 427.59 431.56 419.18 419.18 87,756,160 -10.50(-2.44%)
Feb 15, 2022 427.40 429.85 426.87 429.68 91,868,304 +6.63(+1.57%)
Feb 14, 2022 423.73 425.35 419.32 423.05 126,756,424 -1.19(-0.28%)
Feb 11, 2022 432.87 434.98 422.78 424.25 159,069,376 -8.53(-1.97%)
Feb 10, 2022 434.73 440.86 430.74 432.78 145,320,656 -7.92(-1.80%)
Feb 09, 2022 438.46 441.03 438.26 440.70 95,984,760 +6.36(+1.46%)
Feb 08, 2022 430.29 435.29 428.83 434.34 84,013,296 +3.55(+0.82%)
Feb 07, 2022 432.96 434.39 429.44 430.80 87,543,208 -1.39(-0.32%)
Feb 04, 2022 429.92 436.12 427.49 432.19 124,561,816 +2.02(+0.47%)
Feb 03, 2022 434.35 436.30 429.31 430.16 122,363,808 -7.19(-1.64%)
Feb 02, 2022 438.74 441.26 436.38 437.35 121,799,576 +3.32(+0.77%)
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.