Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 388.08 389.35 383.33 383.47 78,575,880 -2.94(-0.76%)
Aug 30, 2022 391.88 392.12 384.26 386.41 88,153,784 -4.29(-1.10%)
Aug 29, 2022 390.28 393.81 389.31 390.70 67,297,064 -2.60(-0.66%)
Aug 26, 2022 406.96 407.51 393.24 393.30 106,595,480 -13.78(-3.38%)
Aug 25, 2022 402.93 407.12 401.82 407.08 52,453,240 +5.67(+1.41%)
Aug 24, 2022 399.89 402.81 399.20 401.41 50,698,328 +1.28(+0.32%)
Aug 23, 2022 400.66 403.11 399.56 400.13 50,565,880 -0.97(-0.24%)
Aug 22, 2022 404.69 404.86 400.18 401.10 80,570,568 -8.53(-2.08%)
Aug 19, 2022 412.38 412.65 408.74 409.63 70,094,832 -5.58(-1.34%)
Aug 18, 2022 414.21 415.91 412.89 415.21 50,442,872 +1.20(+0.29%)
Aug 17, 2022 413.29 416.77 411.96 414.00 65,453,404 -2.96(-0.71%)
Aug 16, 2022 415.05 418.93 414.23 416.96 61,047,864 +0.81(+0.20%)
Aug 15, 2022 412.18 416.68 412.12 416.15 55,896,236 +1.71(+0.41%)
Aug 12, 2022 409.52 414.55 408.55 414.44 63,581,220 +6.90(+1.69%)
Aug 11, 2022 410.45 412.35 406.79 407.54 62,462,732 +0.00(+0.00%)
Aug 10, 2022 406.37 407.69 404.37 407.54 70,711,672 +8.38(+2.10%)
Aug 09, 2022 400.00 400.52 398.06 399.16 46,239,120 -1.59(-0.40%)
Aug 08, 2022 402.94 405.24 399.62 400.75 55,617,816 -0.47(-0.12%)
Aug 05, 2022 397.52 401.88 397.46 401.21 58,556,152 -0.68(-0.17%)
Aug 04, 2022 402.09 402.79 400.21 401.89 46,964,096 -0.27(-0.07%)
Aug 03, 2022 398.14 403.36 397.85 402.17 70,090,400 +6.20(+1.57%)
Aug 02, 2022 396.99 400.76 394.76 395.96 65,289,732 -2.63(-0.66%)
Aug 01, 2022 397.02 401.16 396.30 398.60 72,061,960 -1.18(-0.30%)
Jul 29, 2022 395.50 400.79 394.71 399.78 89,661,456 +5.75(+1.46%)
Jul 28, 2022 389.98 394.74 386.35 394.03 76,437,952 +4.88(+1.25%)
Jul 27, 2022 382.67 390.94 382.37 389.15 84,814,680 +9.85(+2.60%)
Jul 26, 2022 382.17 382.38 378.39 379.30 54,472,104 -4.54(-1.18%)
Jul 25, 2022 384.02 384.72 381.56 383.85 55,140,336 +0.47(+0.12%)
Jul 22, 2022 387.10 388.32 381.11 383.38 74,452,848 -3.59(-0.93%)
Jul 21, 2022 382.48 386.98 380.02 386.97 66,811,704 +3.90(+1.02%)
Jul 20, 2022 380.84 384.51 379.44 383.07 73,951,304 +2.43(+0.64%)
Jul 19, 2022 374.64 381.23 373.97 380.64 80,907,296 +10.01(+2.70%)
Jul 18, 2022 376.87 377.56 369.38 370.63 65,079,104 -3.09(-0.83%)
Jul 15, 2022 371.21 373.83 369.26 373.71 82,068,512 +7.01(+1.91%)
Jul 14, 2022 362.54 367.81 360.04 366.71 92,601,560 -0.89(-0.24%)
Jul 13, 2022 363.98 370.60 363.55 367.60 86,711,024 -1.94(-0.53%)
Jul 12, 2022 372.28 374.71 367.76 369.54 64,058,428 -3.30(-0.88%)
Jul 11, 2022 374.41 375.40 372.13 372.84 60,101,116 -4.31(-1.14%)
Jul 08, 2022 375.79 379.06 374.23 377.15 75,138,872 -0.31(-0.08%)
Jul 07, 2022 373.70 378.27 371.91 377.46 66,435,056 +5.57(+1.50%)
Jul 06, 2022 370.78 374.43 368.35 371.89 72,518,712 +1.25(+0.34%)
Jul 05, 2022 364.74 370.65 361.85 370.64 83,822,752 +0.70(+0.19%)
Jul 01, 2022 365.40 370.39 362.72 369.94 77,178,464 +3.87(+1.06%)
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%)
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.