Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

576.70 +6.89 (+1.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 570.74 576.74 570.52 576.70 39,445,492 +6.89(+1.21%)
Nov 04, 2024 571.18 572.50 567.89 569.81 38,355,056 -1.23(-0.22%)
Nov 01, 2024 571.32 575.55 570.62 571.04 45,862,680 +2.40(+0.42%)
Oct 31, 2024 575.56 575.63 568.44 568.64 60,143,476 -11.37(-1.96%)
Oct 30, 2024 581.29 583.32 579.29 580.01 41,386,044 -1.76(-0.30%)
Oct 29, 2024 579.85 582.91 578.43 581.77 42,882,928 +0.94(+0.16%)
Oct 28, 2024 582.58 582.71 580.52 580.83 30,218,568 +1.79(+0.31%)
Oct 25, 2024 581.51 584.46 578.08 579.04 47,328,408 -0.20(-0.03%)
Oct 24, 2024 579.98 580.06 576.57 579.24 34,959,832 +1.25(+0.22%)
Oct 23, 2024 581.26 581.71 574.41 577.99 49,263,700 -5.33(-0.91%)
Oct 22, 2024 581.05 584.50 580.38 583.32 34,154,360 -0.31(-0.05%)
Oct 21, 2024 583.85 584.85 580.60 583.63 36,418,492 -0.96(-0.16%)
Oct 18, 2024 584.07 585.39 582.58 584.59 37,417,372 +2.24(+0.38%)
Oct 17, 2024 585.91 586.12 582.16 582.35 34,368,312 +0.05(+0.01%)
Oct 16, 2024 579.78 582.83 578.96 582.30 30,793,990 +2.52(+0.43%)
Oct 15, 2024 584.59 584.90 578.54 579.78 54,178,008 -4.54(-0.78%)
Oct 14, 2024 581.22 585.27 580.73 584.32 36,178,768 +4.74(+0.82%)
Oct 11, 2024 576.05 580.33 575.91 579.58 42,314,716 +3.45(+0.60%)
Oct 10, 2024 575.77 577.58 574.49 576.13 44,485,500 -1.01(-0.18%)
Oct 09, 2024 573.16 577.71 572.55 577.14 37,883,688 +3.97(+0.69%)
Oct 08, 2024 570.42 573.78 569.53 573.17 37,425,408 +5.37(+0.95%)
Oct 07, 2024 571.30 571.96 566.63 567.80 49,943,296 -5.18(-0.90%)
Oct 04, 2024 572.35 573.36 568.10 572.98 42,934,196 +5.16(+0.91%)
Oct 03, 2024 567.36 569.80 565.49 567.82 40,810,232 -1.04(-0.18%)
Oct 02, 2024 567.71 569.90 565.27 568.86 38,379,184 +0.24(+0.04%)
Oct 01, 2024 573.40 574.06 566.00 568.62 72,549,128 -5.14(-0.90%)
Sep 30, 2024 570.42 574.38 568.08 573.76 63,811,400 +2.29(+0.40%)
Sep 27, 2024 573.39 574.22 570.42 571.47 42,121,416 -0.83(-0.15%)
Sep 26, 2024 574.38 574.71 569.90 572.30 48,293,712 +2.26(+0.40%)
Sep 25, 2024 571.14 571.89 568.91 570.04 38,600,080 -1.26(-0.22%)
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 -0.98(-0.17%)
Sep 19, 2024 569.26 571.13 566.34 569.23 75,518,120 +9.55(+1.71%)
Sep 18, 2024 562.02 566.95 559.12 559.68 59,128,544 -1.66(-0.30%)
Sep 17, 2024 563.37 564.85 559.08 561.35 49,597,812 +0.23(+0.04%)
Sep 16, 2024 560.02 561.39 558.19 561.12 36,759,012 +0.83(+0.15%)
Sep 13, 2024 558.00 561.31 557.74 560.29 39,435,304 +2.91(+0.52%)
Sep 12, 2024 553.31 557.69 551.05 557.38 52,020,192 +4.65(+0.84%)
Sep 11, 2024 547.02 553.66 538.31 552.73 75,432,608 +5.61(+1.03%)
Sep 10, 2024 546.68 547.47 541.72 547.11 36,451,920 +2.37(+0.44%)
Sep 09, 2024 542.99 546.03 541.02 544.74 40,520,356 +6.03(+1.12%)
Sep 06, 2024 548.26 549.91 537.79 538.71 68,804,080 -9.22(-1.68%)
Sep 05, 2024 549.21 552.11 545.43 547.93 44,469,084 -1.34(-0.24%)
Sep 04, 2024 548.52 552.74 547.78 549.26 47,738,076 -1.13(-0.20%)
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.