Skip to main content

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

544.88 +0.05 (+0.01%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 485.54 486.00 479.82 479.84 126,645,304 -7.96(-1.63%)
Jan 30, 2024 487.47 488.52 487.02 487.80 59,837,968 -0.38(-0.08%)
Jan 29, 2024 484.66 488.32 484.10 488.17 60,992,412 +3.84(+0.79%)
Jan 26, 2024 484.52 486.04 483.47 484.34 77,532,688 -0.62(-0.13%)
Jan 25, 2024 484.51 485.23 482.33 484.95 72,864,192 +2.62(+0.54%)
Jan 24, 2024 484.74 485.69 481.83 482.33 82,035,968 +0.53(+0.11%)
Jan 23, 2024 480.96 482.05 479.85 481.80 50,175,004 +1.40(+0.29%)
Jan 22, 2024 480.96 482.16 479.74 480.40 76,495,544 +1.01(+0.21%)
Jan 19, 2024 474.64 479.68 473.53 479.39 111,876,960 +5.90(+1.25%)
Jan 18, 2024 471.02 474.05 469.44 473.49 92,387,944 +4.17(+0.89%)
Jan 17, 2024 468.85 469.81 466.91 469.31 69,348,552 -2.62(-0.56%)
Jan 16, 2024 472.26 473.61 470.08 471.94 85,472,056 -1.74(-0.37%)
Jan 12, 2024 474.83 475.58 472.24 473.68 58,395,492 +0.33(+0.07%)
Jan 11, 2024 474.58 475.11 469.28 473.35 78,334,600 -0.21(-0.04%)
Jan 10, 2024 471.17 474.44 470.88 473.56 67,655,592 +2.66(+0.57%)
Jan 09, 2024 468.90 471.94 468.38 470.89 66,292,740 -0.72(-0.15%)
Jan 08, 2024 465.48 471.76 465.35 471.61 75,292,456 +6.64(+1.43%)
Jan 05, 2024 464.54 467.48 463.49 464.97 86,692,640 +0.64(+0.14%)
Jan 04, 2024 465.35 467.99 464.11 464.33 84,781,608 -1.50(-0.32%)
Jan 03, 2024 467.46 468.22 465.22 465.83 104,083,288 -3.84(-0.82%)
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.