Business Insurance

Login  |  Register Subscribe



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

534.01 -0.65 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 436.75 439.58 436.43 438.57 106,090,048 +5.12(+1.18%)
Jun 29, 2023 431.33 433.63 430.92 433.46 68,608,368 +1.70(+0.39%)
Jun 28, 2023 430.43 448.64 429.80 431.76 76,463,448 +0.22(+0.05%)
Jun 27, 2023 427.76 432.17 427.30 431.54 73,796,712 +4.68(+1.10%)
Jun 26, 2023 428.03 430.00 426.61 426.86 73,532,752 -1.75(-0.41%)
Jun 23, 2023 428.33 430.44 427.88 428.61 93,693,528 -3.26(-0.76%)
Jun 22, 2023 429.34 431.99 429.00 431.88 71,363,600 +1.55(+0.36%)
Jun 21, 2023 431.53 432.35 429.72 430.32 77,784,720 -2.22(-0.51%)
Jun 20, 2023 432.81 433.72 430.41 432.54 76,936,432 -2.26(-0.52%)
Jun 16, 2023 438.32 438.90 434.31 434.80 115,800,072 -1.49(-0.34%)
Jun 15, 2023 430.10 437.56 436.28 111,833,552 +29.43(+7.23%)
May 08, 2023 407.07 407.34 405.41 406.85 50,747,128 +0.11(+0.03%)
May 05, 2023 403.07 407.81 402.81 406.74 90,809,072 +7.39(+1.85%)
May 04, 2023 401.12 401.46 397.98 399.35 96,231,104 -2.85(-0.71%)
May 03, 2023 405.49 407.96 401.95 402.19 92,937,632 -2.78(-0.69%)
May 02, 2023 408.85 408.90 402.00 404.98 105,394,608 -4.60(-1.12%)
May 01, 2023 409.54 411.66 409.34 409.58 63,139,756 -0.41(-0.10%)
Apr 28, 2023 405.62 410.00 405.56 409.99 91,003,752 +3.47(+0.85%)
Apr 27, 2023 401.19 406.80 400.93 406.52 94,265,632 +7.94(+1.99%)
Apr 26, 2023 400.91 402.02 398.02 398.59 81,634,576 -1.70(-0.42%)
Apr 25, 2023 404.72 405.29 400.22 400.28 99,391,448 -6.46(-1.59%)
Apr 24, 2023 406.11 407.17 404.74 406.74 65,312,656 +0.42(+0.10%)
Apr 21, 2023 406.31 406.79 404.31 406.32 75,381,728 +0.32(+0.08%)
Apr 20, 2023 405.34 407.79 404.41 406.00 77,104,888 -2.23(-0.55%)
Apr 19, 2023 406.33 409.15 406.28 408.23 55,962,040 -0.07(-0.02%)
Apr 18, 2023 409.65 409.79 406.89 408.30 64,458,932 +0.27(+0.07%)
Apr 17, 2023 406.48 408.05 405.22 408.03 67,820,744 +1.46(+0.36%)
Apr 14, 2023 406.92 409.16 404.21 406.57 79,293,472 -1.00(-0.24%)
Apr 13, 2023 403.34 407.93 402.17 407.57 87,016,400 +5.34(+1.33%)
Apr 12, 2023 405.99 406.29 401.62 402.23 87,619,984 -1.65(-0.41%)
Apr 11, 2023 404.40 405.31 403.08 403.87 60,117,564 +0.11(+0.03%)
Apr 10, 2023 400.81 403.84 400.17 403.76 64,570,612 +0.41(+0.10%)
Apr 06, 2023 400.96 403.63 399.89 403.35 66,415,496 +1.57(+0.39%)
Apr 05, 2023 402.09 402.87 400.09 401.78 66,111,272 -1.06(-0.26%)
Apr 04, 2023 405.74 406.04 401.43 402.84 67,610,224 -2.25(-0.55%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance