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 )

567.24 -1.99 (-0.35%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
Jun 30, 2022 365.09 369.35 361.52 366.07 116,377,496 -3.00(-0.81%)
Jun 29, 2022 369.93 370.94 367.20 369.07 67,715,464 -0.30(-0.08%)
Jun 28, 2022 378.66 381.51 369.25 369.37 89,292,968 -7.70(-2.04%)
Jun 27, 2022 379.46 379.76 375.96 377.07 68,312,912 -1.45(-0.38%)
Jun 24, 2022 370.10 378.53 370.06 378.52 101,179,928 +11.66(+3.18%)
Jun 23, 2022 365.48 367.60 361.84 366.85 82,090,384 +3.56(+0.98%)
Jun 22, 2022 359.63 367.50 359.21 363.29 92,647,888 -0.66(-0.18%)
Jun 21, 2022 360.87 365.37 360.79 363.95 79,635,728 +8.94(+2.52%)
Jun 17, 2022 354.68 358.43 351.46 355.02 115,105,248 +0.76(+0.22%)
Jun 16, 2022 357.98 358.40 351.77 354.25 139,695,296 -12.13(-3.31%)
Jun 15, 2022 364.60 370.92 359.54 366.38 129,933,896 +5.15(+1.43%)
Jun 14, 2022 364.11 365.16 358.06 361.23 107,575,944 -1.09(-0.30%)
Jun 13, 2022 367.01 368.90 360.68 362.32 176,143,088 -14.30(-3.80%)
Jun 10, 2022 381.53 382.39 376.57 376.62 137,544,992 -11.25(-2.90%)
Jun 09, 2022 395.50 397.82 387.87 387.87 89,233,352 -9.45(-2.38%)
Jun 08, 2022 399.93 401.76 396.51 397.31 66,586,880 -4.37(-1.09%)
Jun 07, 2022 394.30 402.15 393.83 401.68 61,237,508 +3.82(+0.96%)
Jun 06, 2022 400.75 402.52 396.67 397.87 59,476,256 +1.21(+0.30%)
Jun 03, 2022 398.45 400.04 395.66 396.66 74,513,440 -6.62(-1.64%)
Jun 02, 2022 395.58 403.32 393.28 403.28 82,665,608 +7.54(+1.90%)
Jun 01, 2022 401.13 402.17 393.17 395.74 89,495,200 -3.23(-0.81%)
May 31, 2022 399.57 402.38 396.17 398.97 99,272,104 -2.25(-0.56%)
May 27, 2022 394.12 401.33 393.91 401.22 87,735,488 +9.61(+2.45%)
May 26, 2022 385.19 393.28 384.98 391.61 84,969,512 +7.67(+2.00%)
May 25, 2022 379.04 385.94 378.64 383.93 94,647,616 +3.36(+0.88%)
May 24, 2022 379.29 381.79 373.88 380.57 94,698,552 -2.93(-0.76%)
May 23, 2022 379.55 384.28 377.18 383.50 78,928,624 +7.04(+1.87%)
May 20, 2022 379.95 383.61 367.67 376.45 135,238,496 +0.16(+0.04%)
May 19, 2022 375.48 380.81 374.02 376.29 103,576,872 -2.32(-0.61%)
May 18, 2022 389.86 390.15 377.34 378.61 121,543,728 -15.90(-4.03%)
May 17, 2022 392.78 394.75 388.97 394.51 85,877,440 +7.95(+2.06%)
May 16, 2022 386.45 390.31 384.16 386.56 81,937,872 -1.58(-0.41%)
May 13, 2022 383.30 389.55 382.23 388.14 107,950,672 +9.06(+2.39%)
May 12, 2022 376.20 382.42 372.13 379.07 130,381,776 -0.40(-0.10%)
May 11, 2022 384.61 390.38 378.71 379.47 147,367,264 -6.12(-1.59%)
May 10, 2022 390.81 392.35 381.47 385.60 137,942,720 +0.89(+0.23%)
May 09, 2022 391.40 392.67 383.09 384.71 162,832,656 -12.72(-3.20%)
May 06, 2022 397.20 400.77 392.01 397.43 157,083,280 -2.39(-0.60%)
May 05, 2022 410.19 410.63 395.66 399.82 178,808,432 -14.73(-3.55%)
May 04, 2022 402.98 415.13 399.72 414.55 149,251,712 +12.25(+3.05%)
May 03, 2022 400.98 404.76 399.38 402.30 103,764,120 +1.84(+0.46%)
May 02, 2022 398.14 401.86 391.32 400.46 164,050,976 +2.40(+0.60%)
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%)
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.