Skip to main content

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

547.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 401.45 401.71 400.32 400.56 61,365,928 +0.71(+0.18%)
May 27, 2021 400.69 401.21 399.56 399.85 59,373,336 +0.21(+0.05%)
May 26, 2021 399.44 400.15 398.39 399.64 45,150,708 +0.79(+0.20%)
May 25, 2021 400.84 401.20 398.25 398.85 60,445,632 -0.89(-0.22%)
May 24, 2021 397.99 400.83 397.74 399.73 53,927,084 +4.03(+1.02%)
May 21, 2021 397.54 398.81 395.23 395.70 80,312,096 -0.32(-0.08%)
May 20, 2021 392.70 397.31 392.58 396.02 81,774,280 +4.21(+1.08%)
May 19, 2021 388.05 391.96 386.53 391.81 111,658,816 -1.03(-0.26%)
May 18, 2021 396.52 396.77 392.68 392.84 62,478,772 -3.41(-0.86%)
May 17, 2021 396.13 397.08 394.19 396.25 68,314,032 -1.01(-0.25%)
May 14, 2021 394.05 398.13 394.02 397.26 86,703,448 +6.01(+1.54%)
May 13, 2021 388.19 393.23 388.14 391.25 111,552,344 +4.64(+1.20%)
May 12, 2021 392.16 393.46 386.44 386.61 141,384,880 -8.39(-2.12%)
May 11, 2021 393.94 396.01 391.04 395.00 122,561,832 -3.56(-0.89%)
May 10, 2021 402.91 403.14 398.44 398.56 85,857,152 -3.99(-0.99%)
May 07, 2021 400.42 403.21 399.72 402.55 71,073,736 +2.91(+0.73%)
May 06, 2021 396.55 399.77 394.49 399.64 78,170,904 +3.17(+0.80%)
May 05, 2021 398.02 398.26 395.70 396.47 63,182,296 +0.12(+0.03%)
May 04, 2021 396.77 397.28 392.58 396.35 106,493,800 -2.46(-0.62%)
May 03, 2021 399.98 400.37 398.30 398.81 71,408,568 +0.86(+0.22%)
Apr 30, 2021 398.26 399.13 397.03 397.95 89,686,064 -2.63(-0.66%)
Apr 29, 2021 400.83 401.21 397.13 400.58 82,311,648 +2.54(+0.64%)
Apr 28, 2021 398.44 399.58 397.57 398.04 53,696,524 -0.11(-0.03%)
Apr 27, 2021 398.55 398.75 397.00 398.16 53,813,860 -0.09(-0.02%)
Apr 26, 2021 398.08 398.83 397.48 398.24 54,939,264 +0.83(+0.21%)
Apr 23, 2021 393.72 398.85 393.65 397.41 76,839,416 +4.26(+1.08%)
Apr 22, 2021 396.60 397.45 392.06 393.15 102,393,704 -3.62(-0.91%)
Apr 21, 2021 392.43 396.99 392.28 396.77 69,692,976 +3.72(+0.95%)
Apr 20, 2021 394.72 395.84 391.55 393.06 85,793,752 -2.90(-0.73%)
Apr 19, 2021 396.96 397.41 394.60 395.95 82,167,464 -1.96(-0.49%)
Apr 16, 2021 397.90 398.53 396.45 397.91 86,026,560 +1.33(+0.33%)
Apr 15, 2021 394.55 396.86 394.51 396.58 63,111,824 +4.21(+1.07%)
Apr 14, 2021 393.69 394.76 391.82 392.37 64,559,248 -1.34(-0.34%)
Apr 13, 2021 392.45 394.35 392.06 393.71 59,249,196 +1.16(+0.30%)
Apr 12, 2021 391.80 392.83 391.18 392.55 59,420,680 +0.14(+0.04%)
Apr 09, 2021 389.45 392.58 389.33 392.41 64,075,928 +2.83(+0.73%)
Apr 08, 2021 389.01 389.63 388.06 389.57 60,630,308 +1.84(+0.47%)
Apr 07, 2021 387.12 388.09 386.65 387.74 58,432,956 +0.45(+0.12%)
Apr 06, 2021 386.94 388.36 386.60 387.29 64,834,192 -0.23(-0.06%)
Apr 05, 2021 384.75 388.07 384.67 387.52 96,111,040 +5.48(+1.44%)
Apr 01, 2021 379.93 382.09 379.71 382.03 104,530,240 +4.08(+1.08%)
Mar 31, 2021 377.01 379.54 376.98 377.95 118,172,008 +1.53(+0.41%)
Mar 30, 2021 376.13 377.11 374.79 376.43 79,911,568 -1.00(-0.27%)
Mar 29, 2021 376.11 378.35 374.59 377.43 113,327,688 -0.19(-0.05%)
Mar 26, 2021 372.80 378.03 372.19 377.62 119,972,664 +5.99(+1.61%)
Mar 25, 2021 368.08 372.44 366.10 371.63 121,607,264 +2.08(+0.56%)
Mar 24, 2021 372.87 374.54 369.50 369.55 102,270,080 -1.89(-0.51%)
Mar 23, 2021 373.74 375.21 370.64 371.44 94,829,656 -2.95(-0.79%)
Mar 22, 2021 371.94 375.80 371.89 374.38 77,329,336 +2.97(+0.80%)
Mar 19, 2021 371.80 373.41 369.20 371.42 119,149,800 -0.69(-0.19%)
Mar 18, 2021 374.96 377.09 371.41 372.11 121,266,328 -5.49(-1.45%)
Mar 17, 2021 375.01 378.42 373.84 377.60 102,953,320 +1.28(+0.34%)
Mar 16, 2021 377.42 378.14 375.53 376.32 77,501,384 -0.48(-0.13%)
Mar 15, 2021 374.82 377.05 372.63 376.79 77,384,976 +2.23(+0.60%)
Mar 12, 2021 372.67 374.70 371.84 374.56 68,019,520 +0.50(+0.13%)
Mar 11, 2021 372.82 376.07 372.35 374.06 90,509,368 +3.75(+1.01%)
Mar 10, 2021 370.41 372.03 368.96 370.30 115,368,568 +2.29(+0.62%)
Mar 09, 2021 366.76 370.62 362.84 368.01 119,363,168 +5.18(+1.43%)
Mar 08, 2021 365.62 368.50 362.55 362.83 129,351,128 -1.82(-0.50%)
Mar 05, 2021 361.63 365.72 354.20 364.65 159,955,152 +6.59(+1.84%)
Mar 04, 2021 362.36 365.00 353.48 358.06 192,384,608 -4.49(-1.24%)
Mar 03, 2021 366.70 367.69 362.44 362.55 125,670,264 -4.87(-1.32%)
Mar 02, 2021 370.53 370.77 366.90 367.41 83,535,544 -2.89(-0.78%)
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.