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 )

568.25 -0.98 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 567.84 569.31 565.17 568.25 82,793,440 -2.73(-0.48%)
Sep 19, 2024 571.01 572.88 568.08 570.98 75,287,192 +9.58(+1.71%)
Sep 18, 2024 563.74 568.69 560.83 561.40 58,947,736 -1.67(-0.30%)
Sep 17, 2024 565.10 566.58 560.79 563.07 49,446,148 +0.23(+0.04%)
Sep 16, 2024 561.74 563.11 559.90 562.84 36,646,608 +0.83(+0.15%)
Sep 13, 2024 559.71 563.03 559.45 562.01 39,314,716 +2.92(+0.52%)
Sep 12, 2024 555.01 559.40 552.74 559.09 51,861,120 +4.67(+0.84%)
Sep 11, 2024 548.70 555.36 539.96 554.42 75,201,944 +5.63(+1.03%)
Sep 10, 2024 548.36 549.15 543.38 548.79 36,340,452 +2.38(+0.44%)
Sep 09, 2024 544.65 547.71 542.68 546.41 40,396,448 +6.05(+1.12%)
Sep 06, 2024 549.94 551.60 539.44 540.36 68,593,688 -9.25(-1.68%)
Sep 05, 2024 550.89 553.80 547.10 549.61 44,333,104 -1.34(-0.24%)
Sep 04, 2024 550.20 554.43 549.46 550.95 47,592,096 -1.13(-0.20%)
Sep 03, 2024 560.47 560.81 549.51 552.08 60,546,180 -11.60(-2.06%)
Aug 30, 2024 560.77 564.20 557.14 563.68 62,700,412 +5.33(+0.95%)
Aug 29, 2024 560.31 563.68 557.18 558.35 38,696,668 +0.05(+0.01%)
Aug 28, 2024 561.21 561.65 555.04 558.30 41,016,744 -3.26(-0.58%)
Aug 27, 2024 559.49 562.06 558.32 561.56 32,669,036 +0.77(+0.14%)
Aug 26, 2024 563.18 563.91 559.05 560.79 35,808,332 -1.34(-0.24%)
Aug 23, 2024 559.53 563.09 557.29 562.13 50,739,800 +5.91(+1.06%)
Aug 22, 2024 562.56 563.18 554.98 556.22 56,356,220 -4.40(-0.78%)
Aug 21, 2024 559.77 562.11 554.73 560.62 41,509,840 +1.92(+0.34%)
Aug 20, 2024 559.15 560.84 557.33 558.70 33,743,056 -0.91(-0.16%)
Aug 19, 2024 554.73 559.61 553.86 559.61 39,981,896 +5.30(+0.96%)
Aug 16, 2024 551.42 555.02 551.26 554.31 44,430,928 +1.24(+0.22%)
Aug 15, 2024 549.50 553.36 548.88 553.07 60,789,104 +9.32(+1.71%)
Aug 14, 2024 542.85 544.96 540.12 543.75 42,412,304 +1.71(+0.32%)
Aug 13, 2024 536.53 542.28 536.28 542.04 52,418,832 +8.77(+1.64%)
Aug 12, 2024 534.21 535.73 530.95 533.27 42,413,776 +0.28(+0.05%)
Aug 09, 2024 529.81 534.51 528.56 532.99 45,663,660 +2.34(+0.44%)
Aug 08, 2024 523.91 531.29 521.84 530.65 63,188,272 +11.99(+2.31%)
Aug 07, 2024 528.47 531.59 518.05 518.66 70,530,080 -3.49(-0.67%)
Aug 06, 2024 519.22 529.75 517.87 522.15 84,751,320 +4.77(+0.92%)
Aug 05, 2024 511.64 523.58 510.28 517.38 146,069,328 -15.52(-2.91%)
Aug 02, 2024 535.75 536.99 528.60 532.90 82,799,344 -10.11(-1.86%)
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.