Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries SPDR S&P 500 ETF Trust (NY: SPY ) 571.30 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 24, 2024 570.48 571.36 567.60 571.30 47,773,808 +1.63(+0.29%) Sep 23, 2024 569.34 570.33 568.10 569.67 44,956,288 +1.42(+0.25%) Sep 20, 2024 567.84 569.31 565.17 568.25 82,810,528 -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%) Aug 01, 2024 552.57 554.87 539.43 543.01 76,375,200 -7.80(-1.42%) Jul 31, 2024 548.98 553.50 547.58 550.81 65,574,028 +8.81(+1.63%) Jul 30, 2024 546.26 547.34 538.51 542.00 46,635,408 -2.76(-0.51%) Jul 29, 2024 546.02 547.05 542.72 544.76 39,473,324 +0.32(+0.06%) Jul 26, 2024 542.28 547.19 541.49 544.44 54,934,328 +6.03(+1.12%) Jul 25, 2024 541.35 547.46 537.45 538.41 61,125,216 -2.82(-0.52%) Jul 24, 2024 548.86 549.17 540.29 541.23 74,554,768 -12.55(-2.27%) Jul 23, 2024 554.54 556.74 553.27 553.78 34,378,192 -0.87(-0.16%) Jul 22, 2024 553.00 555.27 551.02 554.65 43,306,704 +5.66(+1.03%) Jul 19, 2024 552.42 554.08 547.91 548.99 67,059,632 -3.67(-0.66%) Jul 18, 2024 558.51 559.52 550.43 552.66 56,929,300 -4.28(-0.77%) Jul 17, 2024 558.80 560.51 556.61 556.94 57,052,324 -7.92(-1.40%) Jul 16, 2024 562.86 565.16 562.10 564.86 36,444,528 +3.33(+0.59%) Jul 15, 2024 562.03 564.84 559.63 561.53 40,569,420 +1.54(+0.28%) Jul 12, 2024 557.63 563.67 557.15 559.99 53,096,908 +3.51(+0.63%) Jul 11, 2024 561.44 562.33 555.83 556.48 53,767,912 -4.84(-0.86%) Jul 10, 2024 557.07 561.67 556.77 561.32 38,679,340 +5.50(+0.99%) Jul 09, 2024 556.26 557.18 555.52 555.82 27,309,416 +0.54(+0.10%) Jul 08, 2024 555.44 556.25 554.19 555.28 36,048,408 +0.64(+0.12%) Jul 05, 2024 551.77 555.05 551.12 554.64 41,490,868 +3.18(+0.58%) Jul 03, 2024 548.69 551.83 548.65 551.46 32,924,964 +2.45(+0.45%) Jul 02, 2024 543.70 549.01 543.65 549.01 40,399,504 +3.67(+0.67%) 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.