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, 2017 219.51 220.44 218.91 220.19 116,613,408 +1.32(+0.60%)
Aug 30, 2017 217.83 219.15 217.64 218.88 69,693,512 +1.03(+0.47%)
Aug 29, 2017 216.25 218.11 216.13 217.84 57,424,112 +0.25(+0.11%)
Aug 28, 2017 218.13 218.16 217.17 217.59 45,502,320 +0.01(+0.00%)
Aug 25, 2017 217.89 218.51 217.43 217.59 72,435,424 +0.51(+0.23%)
Aug 24, 2017 217.98 218.14 216.87 217.08 56,983,892 -0.51(-0.23%)
Aug 23, 2017 217.38 218.02 217.23 217.59 56,388,216 -0.78(-0.36%)
Aug 22, 2017 216.71 218.53 216.69 218.37 70,913,704 +2.26(+1.05%)
Aug 21, 2017 215.88 216.38 215.16 216.11 73,557,864 +0.17(+0.08%)
Aug 18, 2017 216.11 217.25 215.49 215.94 153,700,960 -0.34(-0.16%)
Aug 17, 2017 219.08 219.40 216.28 216.28 144,358,560 -3.43(-1.56%)
Aug 16, 2017 219.85 220.26 219.27 219.70 63,666,428 +0.38(+0.17%)
Aug 15, 2017 219.74 219.76 219.01 219.32 62,079,848 -0.03(-0.01%)
Aug 14, 2017 218.50 219.54 218.47 219.35 82,308,048 +2.15(+0.99%)
Aug 11, 2017 217.10 217.79 216.87 217.19 84,151,752 +0.32(+0.15%)
Aug 10, 2017 219.12 219.26 216.82 216.87 135,353,200 -3.11(-1.41%)
Aug 09, 2017 219.28 220.03 218.92 219.98 70,293,752 -0.01(-0.00%)
Aug 08, 2017 220.21 221.46 219.60 219.99 69,285,128 -0.54(-0.25%)
Aug 07, 2017 220.19 220.53 220.09 220.53 35,950,648 +0.41(+0.19%)
Aug 04, 2017 220.22 220.46 219.73 220.12 67,653,968 +0.40(+0.18%)
Aug 03, 2017 220.03 220.06 219.44 219.72 45,863,056 -0.43(-0.19%)
Aug 02, 2017 220.17 220.29 219.20 220.15 53,036,856 +0.11(+0.05%)
Aug 01, 2017 220.17 220.20 219.50 220.04 61,858,128 +0.49(+0.22%)
Jul 31, 2017 220.09 220.18 219.34 219.55 73,988,024 -0.12(-0.06%)
Jul 28, 2017 219.44 219.81 218.98 219.68 56,297,936 -0.26(-0.12%)
Jul 27, 2017 220.61 220.65 218.58 219.93 79,482,280 -0.21(-0.09%)
Jul 26, 2017 220.42 220.46 219.87 220.14 53,408,756 +0.01(+0.00%)
Jul 25, 2017 220.36 220.47 219.90 220.13 61,686,112 +0.53(+0.24%)
Jul 24, 2017 219.57 219.74 219.13 219.60 52,391,364 -0.05(-0.02%)
Jul 21, 2017 219.26 219.68 219.07 219.65 99,708,736 -0.19(-0.09%)
Jul 20, 2017 220.00 220.13 219.33 219.84 52,949,496 +0.10(+0.04%)
Jul 19, 2017 218.88 219.76 218.88 219.75 57,319,068 +1.18(+0.54%)
Jul 18, 2017 218.03 218.62 217.68 218.56 48,026,720 +0.12(+0.05%)
Jul 17, 2017 218.40 218.79 218.27 218.45 37,669,828 -0.03(-0.01%)
Jul 14, 2017 217.46 218.84 217.36 218.47 67,733,600 +1.01(+0.47%)
Jul 13, 2017 217.10 217.57 216.87 217.46 44,333,428 +0.37(+0.17%)
Jul 12, 2017 216.46 217.26 216.46 217.10 66,939,896 +1.62(+0.75%)
Jul 11, 2017 215.80 214.28 215.48 56,552,052 -0.16(-0.07%)
Jul 10, 2017 215.41 216.02 215.14 215.64 41,177,980 +0.23(+0.11%)
Jul 07, 2017 214.60 215.56 214.03 215.41 65,159,232 +1.39(+0.65%)
Jul 06, 2017 215.21 215.32 213.83 214.02 74,285,840 -1.97(-0.91%)
Jul 05, 2017 215.87 216.21 215.05 215.99 61,167,172 +0.50(+0.23%)
Jul 03, 2017 216.54 215.50 215.50 44,007,800 +0.37(+0.17%)
Jun 30, 2017 215.56 215.94 214.93 215.13 97,569,384 +0.40(+0.19%)
Jun 29, 2017 216.78 216.84 213.49 214.73 120,152,024 -1.90(-0.88%)
Jun 28, 2017 215.75 216.83 215.51 216.63 78,684,640 +1.92(+0.89%)
Jun 27, 2017 216.23 216.54 214.69 214.71 92,423,976 -1.74(-0.81%)
Jun 26, 2017 217.00 217.43 216.24 216.46 63,722,540 +0.14(+0.07%)
Jun 23, 2017 216.12 216.65 215.73 216.31 75,291,312 +0.26(+0.12%)
Jun 22, 2017 216.16 216.67 215.88 216.06 49,597,592 -0.10(-0.05%)
Jun 21, 2017 216.57 216.72 215.67 216.15 62,862,752 -0.05(-0.02%)
Jun 20, 2017 217.31 217.32 216.19 216.21 63,949,884 -1.47(-0.67%)
Jun 19, 2017 216.72 217.74 216.62 217.67 73,161,912 +1.80(+0.83%)
Jun 16, 2017 215.99 216.05 214.98 215.88 95,035,352 +0.05(+0.02%)
Jun 15, 2017 214.87 215.95 214.59 215.83 75,048,784 -0.42(-0.19%)
Jun 14, 2017 216.79 216.80 215.41 216.25 88,642,672 -0.27(-0.13%)
Jun 13, 2017 216.02 216.57 215.66 216.52 67,808,416 +1.05(+0.49%)
Jun 12, 2017 215.26 215.52 214.60 215.47 97,230,120 -0.04(-0.02%)
Jun 09, 2017 216.11 216.93 214.22 215.51 149,377,424 -0.33(-0.15%)
Jun 08, 2017 215.83 216.33 215.30 215.84 74,428,784 +0.11(+0.05%)
Jun 07, 2017 215.68 215.96 215.00 215.73 61,112,456 +0.40(+0.19%)
Jun 06, 2017 215.45 216.02 215.25 215.33 56,877,364 -0.69(-0.32%)
Jun 05, 2017 216.01 216.30 215.82 216.03 50,471,056 -0.16(-0.07%)
Jun 02, 2017 215.52 216.34 215.22 216.18 100,144,280 +0.72(+0.33%)
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.