Skip to main content

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

542.45 +1.09 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 543.15 543.33 539.59 542.45 44,894,164 +1.09(+0.20%)
Jun 12, 2024 541.63 544.12 540.30 541.36 63,229,668 +4.41(+0.82%)
Jun 11, 2024 534.07 543.07 532.05 536.95 36,453,224 +1.29(+0.24%)
Jun 10, 2024 533.18 535.99 532.57 535.66 35,707,800 +1.65(+0.31%)
Jun 07, 2024 533.66 536.89 532.53 534.01 43,225,088 -0.65(-0.12%)
Jun 06, 2024 534.98 535.42 532.68 534.66 30,795,374 -0.01(-0.00%)
Jun 05, 2024 530.77 534.69 528.73 534.67 47,568,664 +6.28(+1.19%)
Jun 04, 2024 526.46 529.15 524.96 528.39 34,604,092 +0.59(+0.11%)
Jun 03, 2024 529.02 529.31 522.60 527.80 46,961,508 +0.43(+0.08%)
May 31, 2024 523.59 527.50 518.36 527.37 90,918,056 +4.76(+0.91%)
May 30, 2024 524.52 525.20 521.33 522.61 46,434,792 -3.49(-0.66%)
May 29, 2024 525.68 527.31 525.37 526.10 45,131,780 -3.71(-0.70%)
May 28, 2024 530.27 530.51 527.11 529.81 36,248,296 +0.37(+0.07%)
May 24, 2024 527.85 530.27 526.88 529.44 41,331,316 +3.48(+0.66%)
May 23, 2024 532.96 533.07 524.72 525.96 57,254,668 -3.87(-0.73%)
May 22, 2024 530.65 531.38 527.60 529.83 48,333,428 -1.53(-0.29%)
May 21, 2024 529.28 531.52 529.07 531.36 33,423,180 +1.30(+0.25%)
May 20, 2024 529.57 531.56 529.17 530.06 37,755,056 +0.61(+0.12%)
May 17, 2024 528.81 529.52 527.32 529.45 59,255,768 +0.76(+0.14%)
May 16, 2024 529.88 531.52 528.54 528.69 51,382,600 -1.09(-0.21%)
May 15, 2024 525.83 530.08 525.18 529.78 59,909,252 +6.48(+1.24%)
May 14, 2024 521.11 523.83 520.56 523.30 57,768,900 +2.39(+0.46%)
May 13, 2024 522.56 522.67 519.74 520.91 36,693,772 +0.07(+0.01%)
May 10, 2024 521.81 522.63 519.59 520.84 52,295,248 +0.67(+0.13%)
May 09, 2024 517.38 520.21 516.71 520.17 43,613,652 +2.98(+0.58%)
May 08, 2024 515.26 517.74 515.14 517.19 42,006,676 +0.05(+0.01%)
May 07, 2024 517.56 518.57 516.45 517.14 53,517,744 +0.57(+0.11%)
May 06, 2024 513.75 516.61 513.30 516.57 47,485,300 +5.28(+1.03%)
May 03, 2024 511.16 512.55 508.56 511.29 72,839,264 +6.26(+1.24%)
May 02, 2024 504.15 505.89 499.55 505.03 62,657,128 +4.68(+0.94%)
May 01, 2024 501.38 508.19 499.87 500.35 80,139,784 -1.63(-0.32%)
Apr 30, 2024 508.56 509.56 501.98 501.98 77,464,984 -8.08(-1.58%)
Apr 29, 2024 510.09 510.75 507.25 510.06 46,400,728 +1.80(+0.35%)
Apr 26, 2024 506.35 509.88 505.70 508.26 64,341,236 +4.77(+0.95%)
Apr 25, 2024 499.18 504.27 497.49 503.49 69,036,528 -1.92(-0.38%)
Apr 24, 2024 506.56 507.37 503.13 505.41 55,884,464 -0.24(-0.05%)
Apr 23, 2024 501.78 506.09 499.53 505.65 64,589,224 +5.93(+1.19%)
Apr 22, 2024 497.83 502.38 495.44 499.72 67,923,696 +4.56(+0.92%)
Apr 19, 2024 499.44 500.45 493.86 495.16 104,469,360 -4.36(-0.87%)
Apr 18, 2024 501.98 504.13 498.56 499.52 74,525,648 -1.03(-0.21%)
Apr 17, 2024 506.05 506.22 499.12 500.55 75,901,744 -2.98(-0.59%)
Apr 16, 2024 504.94 506.50 502.21 503.53 73,413,928 -0.92(-0.18%)
Apr 15, 2024 515.13 515.30 503.58 504.45 92,107,208 -6.40(-1.25%)
Apr 12, 2024 514.37 515.82 509.08 510.85 92,561,336 -7.15(-1.38%)
Apr 11, 2024 515.68 519.48 512.08 518.00 70,148,416 +3.88(+0.75%)
Apr 10, 2024 513.48 516.16 512.09 514.12 82,617,200 -5.20(-1.00%)
Apr 09, 2024 520.50 520.75 514.35 519.32 68,079,008 +0.60(+0.12%)
Apr 08, 2024 519.15 520.18 517.89 518.72 48,390,832 +0.29(+0.06%)
Apr 05, 2024 514.46 520.44 514.01 518.43 75,147,472 +5.36(+1.04%)
Apr 04, 2024 523.52 523.87 512.75 513.07 96,865,320 -6.34(-1.22%)
Apr 03, 2024 517.72 520.95 517.66 519.41 59,070,512 +0.57(+0.11%)
Apr 02, 2024 518.24 518.98 516.48 518.84 74,462,800 -3.32(-0.64%)
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.