Skip to main content

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

544.43 -0.40 (-0.07%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 372.58 374.48 370.41 374.33 85,841,280 -0.99(-0.26%)
Dec 29, 2022 371.59 376.21 371.05 375.32 68,374,176 +6.64(+1.80%)
Dec 28, 2022 373.25 375.27 368.45 368.68 72,726,208 -4.64(-1.24%)
Dec 27, 2022 374.68 375.03 371.61 373.32 52,687,236 -1.48(-0.39%)
Dec 23, 2022 371.61 374.95 370.02 374.80 61,327,104 +2.14(+0.58%)
Dec 22, 2022 374.94 378.03 366.83 372.66 102,088,616 -5.39(-1.43%)
Dec 21, 2022 375.13 379.20 374.58 378.05 79,724,768 +5.57(+1.50%)
Dec 20, 2022 371.20 374.13 369.85 372.48 76,274,400 +0.51(+0.14%)
Dec 19, 2022 375.35 375.69 370.27 371.97 81,583,160 -3.18(-0.85%)
Dec 16, 2022 377.02 378.39 372.97 375.15 123,127,928 -4.48(-1.18%)
Dec 15, 2022 384.18 385.11 377.93 379.63 120,775,960 -9.52(-2.45%)
Dec 14, 2022 391.31 395.10 386.14 389.15 110,642,984 -2.50(-0.64%)
Dec 13, 2022 399.69 399.96 388.83 391.66 126,851,176 +2.94(+0.76%)
Dec 12, 2022 384.00 388.71 383.32 388.71 77,580,712 +5.52(+1.44%)
Dec 09, 2022 384.81 387.42 383.06 383.19 83,852,688 -2.88(-0.75%)
Dec 08, 2022 385.00 387.17 383.18 386.07 62,737,076 +3.00(+0.78%)
Dec 07, 2022 382.86 385.49 381.91 383.07 67,887,008 -0.65(-0.17%)
Dec 06, 2022 389.17 389.73 381.59 383.73 79,906,184 -5.61(-1.44%)
Dec 05, 2022 393.59 394.54 387.95 389.34 79,105,672 -7.13(-1.80%)
Dec 02, 2022 391.93 397.40 391.82 396.47 88,155,312 -0.46(-0.12%)
Dec 01, 2022 398.28 399.48 394.37 396.93 78,286,872 -0.29(-0.07%)
Nov 30, 2022 385.34 397.22 383.38 397.22 148,067,040 +12.13(+3.15%)
Nov 29, 2022 385.89 387.11 383.21 385.09 53,546,744 -0.66(-0.17%)
Nov 28, 2022 388.85 390.53 384.97 385.75 69,669,224 -6.25(-1.60%)
Nov 25, 2022 391.52 392.57 391.23 392.01 31,360,224 -0.09(-0.02%)
Nov 23, 2022 389.30 392.59 389.06 392.10 70,059,328 +2.46(+0.63%)
Nov 22, 2022 386.45 389.81 385.01 389.64 62,001,912 +5.17(+1.35%)
Nov 21, 2022 384.51 385.66 382.59 384.47 52,466,160 -1.40(-0.36%)
Nov 18, 2022 387.54 387.60 382.96 385.87 95,500,800 +1.74(+0.45%)
Nov 17, 2022 380.44 384.82 380.13 384.12 76,228,536 -1.18(-0.31%)
Nov 16, 2022 386.60 387.57 384.66 385.30 70,205,184 -2.96(-0.76%)
Nov 15, 2022 390.86 391.99 384.37 388.27 95,627,896 +3.28(+0.85%)
Nov 14, 2022 386.48 389.91 384.70 384.98 74,004,576 -3.30(-0.85%)
Nov 11, 2022 385.44 389.10 383.51 388.29 96,310,928 +3.72(+0.97%)
Nov 10, 2022 378.09 384.90 375.75 384.56 144,989,264 +20.03(+5.50%)
Nov 09, 2022 370.18 371.36 364.02 364.53 80,403,344 -7.67(-2.06%)
Nov 08, 2022 371.33 375.24 368.03 372.20 86,744,064 +2.00(+0.54%)
Nov 07, 2022 368.02 370.81 365.89 370.20 69,910,408 +3.51(+0.96%)
Nov 04, 2022 367.33 369.15 360.51 366.69 106,250,864 +5.20(+1.44%)
Nov 03, 2022 361.93 364.60 359.33 361.49 89,333,224 -3.76(-1.03%)
Nov 02, 2022 374.05 378.66 365.14 365.25 130,240,952 -9.40(-2.51%)
Nov 01, 2022 380.13 380.37 373.46 374.65 87,585,328 -1.65(-0.44%)
Oct 31, 2022 376.52 378.44 375.38 376.30 99,134,120 -2.74(-0.72%)
Oct 28, 2022 370.12 379.53 369.94 379.04 103,815,616 +8.81(+2.38%)
Oct 27, 2022 373.24 375.12 369.60 370.23 84,050,440 -1.99(-0.53%)
Oct 26, 2022 371.83 377.64 371.57 372.22 106,740,880 -2.82(-0.75%)
Oct 25, 2022 369.07 375.37 368.95 375.04 80,827,416 +5.89(+1.60%)
Oct 24, 2022 366.25 370.31 363.54 369.15 87,709,904 +4.46(+1.22%)
Oct 21, 2022 355.75 365.18 354.21 364.69 134,545,696 +8.65(+2.43%)
Oct 20, 2022 358.59 363.11 355.25 356.04 91,238,352 -3.01(-0.84%)
Oct 19, 2022 359.52 362.31 356.18 359.05 81,735,936 -2.56(-0.71%)
Oct 18, 2022 365.50 365.82 358.09 361.61 99,648,600 +4.20(+1.17%)
Oct 17, 2022 354.67 358.54 348.11 357.41 95,394,728 +8.95(+2.57%)
Oct 14, 2022 359.09 360.76 347.80 348.45 126,995,320 -8.13(-2.28%)
Oct 13, 2022 340.24 358.08 339.18 356.58 151,065,040 +9.17(+2.64%)
Oct 12, 2022 348.98 350.59 347.16 347.41 79,063,944 -1.15(-0.33%)
Oct 11, 2022 349.04 353.72 346.58 348.56 94,805,664 -2.22(-0.63%)
Oct 10, 2022 354.62 354.86 348.49 350.78 77,984,088 -2.70(-0.76%)
Oct 07, 2022 359.50 363.72 351.68 353.48 110,693,072 -10.14(-2.79%)
Oct 06, 2022 365.98 369.00 363.12 363.62 84,457,976 -3.79(-1.03%)
Oct 05, 2022 363.81 369.72 361.43 367.42 90,646,816 -0.86(-0.23%)
Oct 04, 2022 362.85 368.30 357.16 368.27 106,356,024 +11.07(+3.10%)
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.