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 )

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 21, 2024 544.40 545.65 543.02 544.51 65,929,048 -0.73(-0.13%)
Jun 20, 2024 547.67 548.35 543.43 545.24 70,521,312 -1.49(-0.27%)
Jun 18, 2024 545.40 546.86 544.97 546.73 41,518,460 +1.38(+0.25%)
Jun 17, 2024 540.34 546.77 539.87 545.34 56,004,808 +4.31(+0.80%)
Jun 14, 2024 539.14 541.06 538.11 541.03 40,683,480 +0.33(+0.06%)
Jun 13, 2024 541.40 541.58 537.86 540.71 45,039,000 +1.09(+0.20%)
Jun 12, 2024 539.89 542.37 538.56 539.62 63,433,656 +4.40(+0.82%)
Jun 11, 2024 532.35 541.32 530.34 535.22 36,570,828 +1.29(+0.24%)
Jun 10, 2024 531.47 534.27 530.86 533.94 35,823,004 +1.64(+0.31%)
Jun 07, 2024 531.94 535.16 530.82 532.29 43,364,540 -0.65(-0.12%)
Jun 06, 2024 533.26 533.70 530.97 532.94 30,894,724 -0.01(-0.00%)
Jun 05, 2024 529.06 532.97 527.02 532.95 47,722,128 +6.26(+1.19%)
Jun 04, 2024 524.77 527.45 523.27 526.69 34,715,732 +0.59(+0.11%)
Jun 03, 2024 527.32 527.61 520.92 526.10 47,113,012 +0.43(+0.08%)
May 31, 2024 521.91 525.80 516.69 525.67 91,211,376 +4.75(+0.91%)
May 30, 2024 522.83 523.51 519.65 520.93 46,584,600 -3.48(-0.66%)
May 29, 2024 523.99 525.61 523.68 524.41 45,277,384 -3.70(-0.70%)
May 28, 2024 528.57 528.80 525.41 528.11 36,365,240 +0.37(+0.07%)
May 24, 2024 526.15 528.57 525.19 527.74 41,464,656 +3.47(+0.66%)
May 23, 2024 531.25 531.36 523.03 524.27 57,439,380 -3.86(-0.73%)
May 22, 2024 528.94 529.67 525.90 528.13 48,489,360 -1.52(-0.29%)
May 21, 2024 527.58 529.81 527.37 529.65 33,531,008 +1.30(+0.25%)
May 20, 2024 527.87 529.85 527.47 528.36 37,876,860 +0.61(+0.12%)
May 17, 2024 527.11 527.82 525.62 527.75 59,446,936 +0.76(+0.14%)
May 16, 2024 528.18 529.81 526.84 526.99 51,548,308 -1.09(-0.21%)
May 15, 2024 524.14 528.38 523.49 528.08 60,102,528 +6.46(+1.24%)
May 14, 2024 519.43 522.15 518.89 521.62 57,955,272 +2.38(+0.46%)
May 13, 2024 520.88 520.99 518.07 519.24 36,812,152 +0.07(+0.01%)
May 10, 2024 520.13 520.95 517.92 519.16 52,463,960 +0.67(+0.13%)
May 09, 2024 515.72 518.53 515.04 518.50 43,754,356 +2.97(+0.58%)
May 08, 2024 513.60 516.08 513.48 515.53 42,143,708 +0.05(+0.01%)
May 07, 2024 515.90 516.90 514.79 515.48 53,690,400 +0.57(+0.11%)
May 06, 2024 512.10 514.95 511.65 514.91 47,638,496 +5.26(+1.03%)
May 03, 2024 509.52 510.90 506.93 509.65 73,074,256 +6.24(+1.24%)
May 02, 2024 502.53 504.26 497.94 503.41 62,859,108 +4.67(+0.94%)
May 01, 2024 499.77 506.56 498.26 498.74 80,398,328 -1.62(-0.32%)
Apr 30, 2024 506.93 507.92 500.37 500.37 77,714,896 -8.05(-1.58%)
Apr 29, 2024 508.45 509.11 505.62 508.42 46,550,424 +1.79(+0.35%)
Apr 26, 2024 504.72 508.24 504.07 506.63 64,548,812 +4.75(+0.95%)
Apr 25, 2024 497.57 502.65 495.89 501.87 69,259,248 -1.91(-0.38%)
Apr 24, 2024 504.93 505.74 501.51 503.79 56,064,756 -0.24(-0.05%)
Apr 23, 2024 500.17 504.46 497.93 504.02 64,797,600 +5.91(+1.19%)
Apr 22, 2024 496.23 500.76 493.84 498.11 68,142,832 +4.55(+0.92%)
Apr 19, 2024 497.83 498.85 492.27 493.57 104,806,392 -4.35(-0.87%)
Apr 18, 2024 500.37 502.51 496.96 497.91 74,766,080 -1.03(-0.21%)
Apr 17, 2024 504.42 504.59 497.51 498.94 76,146,616 -2.97(-0.59%)
Apr 16, 2024 503.32 504.87 500.60 501.91 73,650,776 -0.92(-0.18%)
Apr 15, 2024 513.47 513.64 501.96 502.83 92,404,360 -6.38(-1.25%)
Apr 12, 2024 512.72 514.16 507.44 509.21 92,859,952 -7.13(-1.38%)
Apr 11, 2024 514.02 517.81 510.43 516.33 70,374,728 +3.87(+0.75%)
Apr 10, 2024 511.83 514.50 510.44 512.47 82,883,736 -5.18(-1.00%)
Apr 09, 2024 518.83 519.08 512.70 517.65 68,298,632 +0.60(+0.12%)
Apr 08, 2024 517.48 518.51 516.23 517.05 48,546,948 +0.29(+0.06%)
Apr 05, 2024 512.81 518.77 512.36 516.76 75,389,912 +5.34(+1.04%)
Apr 04, 2024 521.84 522.18 511.11 511.42 97,177,824 -6.32(-1.22%)
Apr 03, 2024 516.05 519.27 516.00 517.74 59,261,084 +0.57(+0.11%)
Apr 02, 2024 516.57 517.31 514.82 517.17 74,703,176 -3.31(-0.64%)
Apr 01, 2024 522.15 522.69 519.29 520.48 63,440,936 -0.91(-0.17%)
Mar 28, 2024 521.53 522.92 521.10 521.39 97,181,424 -0.10(-0.02%)
Mar 27, 2024 520.03 521.53 517.81 521.49 84,408,568 +4.35(+0.84%)
Mar 26, 2024 519.55 519.90 516.73 517.14 65,604,812 -0.96(-0.18%)
Mar 25, 2024 518.13 519.27 517.94 518.10 48,860,680 -1.43(-0.28%)
Mar 22, 2024 520.43 520.92 519.29 519.53 79,326,040 -0.99(-0.19%)
Mar 21, 2024 521.71 522.42 520.23 520.52 60,535,612 +1.71(+0.33%)
Mar 20, 2024 514.11 518.95 513.42 518.81 69,690,144 +4.75(+0.92%)
Mar 19, 2024 510.50 514.34 509.48 514.05 60,939,900 +2.84(+0.56%)
Mar 18, 2024 512.35 513.82 510.79 511.21 89,269,760 +3.02(+0.59%)
Mar 15, 2024 508.57 510.06 506.49 508.19 108,272,568 -3.51(-0.69%)
Mar 14, 2024 513.71 513.87 508.59 511.70 110,832,368 -1.01(-0.20%)
Mar 13, 2024 513.85 514.03 511.25 512.72 55,412,096 -0.81(-0.16%)
Mar 12, 2024 510.21 514.12 507.64 513.52 74,109,312 +5.47(+1.08%)
Mar 11, 2024 507.26 508.65 505.30 508.06 62,918,536 -0.44(-0.09%)
Mar 08, 2024 512.21 514.95 507.91 508.50 87,086,784 -3.07(-0.60%)
Mar 07, 2024 509.91 512.64 506.59 511.56 58,946,600 +5.03(+0.99%)
Mar 06, 2024 507.33 508.84 505.21 506.54 68,647,744 +2.55(+0.51%)
Mar 05, 2024 507.02 507.48 501.73 503.98 73,611,064 -5.09(-1.00%)
Mar 04, 2024 508.80 510.96 508.77 509.07 50,497,400 -0.55(-0.11%)
Mar 01, 2024 505.77 510.06 505.36 509.62 77,835,448 +4.74(+0.94%)
Feb 29, 2024 504.87 506.53 502.17 504.88 84,359,552 +1.81(+0.36%)
Feb 28, 2024 502.14 503.66 501.78 503.07 56,775,504 -0.67(-0.13%)
Feb 27, 2024 503.51 503.96 501.57 503.74 49,892,276 +0.93(+0.19%)
Feb 26, 2024 505.10 505.54 502.67 502.80 50,632,040 -1.85(-0.37%)
Feb 23, 2024 506.06 506.92 503.90 504.65 62,759,960 +0.35(+0.07%)
Feb 22, 2024 500.83 505.29 499.85 504.30 76,508,016 +10.22(+2.07%)
Feb 21, 2024 492.30 494.24 490.45 494.08 59,680,088 +0.45(+0.09%)
Feb 20, 2024 494.58 495.27 491.33 493.63 72,121,408 -2.73(-0.55%)
Feb 16, 2024 498.54 499.70 495.61 496.36 76,021,616 -2.48(-0.50%)
Feb 15, 2024 496.14 499.04 495.65 498.85 61,976,552 +3.42(+0.69%)
Feb 14, 2024 493.66 495.92 491.28 495.43 68,787,104 +4.46(+0.91%)
Feb 13, 2024 491.41 493.96 487.62 490.97 113,661,048 -6.86(-1.38%)
Feb 12, 2024 498.01 500.33 497.09 497.82 56,754,432 -0.22(-0.04%)
Feb 09, 2024 495.70 498.49 495.35 498.04 64,385,768 +2.86(+0.58%)
Feb 08, 2024 494.96 495.57 494.13 495.18 52,577,260 +0.22(+0.04%)
Feb 07, 2024 493.16 495.39 492.24 494.96 71,283,528 +4.09(+0.83%)
Feb 06, 2024 490.41 491.20 488.95 490.87 56,171,596 +1.42(+0.29%)
Feb 05, 2024 490.59 491.26 487.14 489.44 76,190,376 -1.79(-0.36%)
Feb 02, 2024 486.56 492.92 486.22 491.23 99,857,832 +5.12(+1.05%)
Feb 01, 2024 481.57 486.15 480.75 486.12 92,325,576 +6.28(+1.31%)
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 67,655,608 +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%)
Jan 02, 2024 469.18 470.68 467.52 469.67 124,408,056 -2.64(-0.56%)
Dec 29, 2023 473.49 474.02 470.32 472.31 123,061,032 -1.37(-0.29%)
Dec 28, 2023 473.87 474.54 473.26 473.69 78,491,272 +0.18(+0.04%)
Dec 27, 2023 472.44 473.66 471.90 473.51 68,414,264 +0.86(+0.18%)
Dec 26, 2023 471.08 473.58 471.00 472.65 55,689,920 +1.99(+0.42%)
Dec 22, 2023 470.87 472.38 468.73 470.67 67,592,200 +0.94(+0.20%)
Dec 21, 2023 468.36 469.99 465.88 469.72 87,131,136 +4.41(+0.95%)
Dec 20, 2023 470.97 472.89 464.87 465.31 103,230,792 -6.54(-1.39%)
Dec 19, 2023 469.55 471.92 469.47 471.85 56,029,796 +2.85(+0.61%)
Dec 18, 2023 468.01 470.00 466.93 469.00 70,753,512 +2.62(+0.56%)
Dec 15, 2023 466.53 467.73 464.48 466.37 146,055,472 -0.77(-0.16%)
Dec 14, 2023 467.63 468.84 464.41 467.14 119,528,632 +1.50(+0.32%)
Dec 13, 2023 459.70 465.90 459.33 465.65 93,427,600 +6.33(+1.38%)
Dec 12, 2023 456.87 459.41 455.85 459.31 68,874,352 +2.09(+0.46%)
Dec 11, 2023 454.95 457.40 454.73 457.22 65,569,308 +1.77(+0.39%)
Dec 08, 2023 452.74 455.99 452.49 455.45 84,069,088 +1.95(+0.43%)
Dec 07, 2023 452.20 454.17 451.58 453.50 67,640,896 +3.43(+0.76%)
Dec 06, 2023 454.08 454.11 449.62 450.07 69,725,528 -1.82(-0.40%)
Dec 05, 2023 450.56 452.87 450.18 451.89 70,732,792 -0.09(-0.02%)
Dec 04, 2023 450.90 454.38 449.65 451.98 73,248,832 -2.38(-0.52%)
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.