Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
529.81
+0.37 (+0.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Dec 31, 2021
459.61
460.79
458.67
458.95
70,231,408
-1.16(-0.25%)
Dec 30, 2021
461.82
462.86
459.64
460.11
57,055,820
-1.28(-0.28%)
Dec 29, 2021
460.90
462.43
459.88
461.39
59,391,364
+0.59(+0.13%)
Dec 28, 2021
461.62
462.67
460.02
460.80
48,861,540
-0.38(-0.08%)
Dec 27, 2021
456.15
461.22
456.10
461.18
58,655,644
+6.44(+1.42%)
Dec 23, 2021
452.95
456.28
452.85
454.74
58,408,432
+2.81(+0.62%)
Dec 22, 2021
447.19
452.04
446.99
451.93
60,958,012
+4.47(+1.00%)
Dec 21, 2021
443.15
447.60
440.93
447.45
72,127,248
+8.91(+2.03%)
Dec 20, 2021
439.16
440.12
435.94
438.54
110,632,512
-5.83(-1.31%)
Dec 17, 2021
446.00
449.08
442.62
444.37
146,622,896
-4.78(-1.06%)
Dec 16, 2021
455.04
455.33
447.56
449.15
120,833,592
-4.00(-0.88%)
Dec 15, 2021
446.23
453.39
443.65
453.14
121,299,408
+6.97(+1.56%)
Dec 14, 2021
445.91
448.46
443.18
446.17
100,886,608
-3.09(-0.69%)
Dec 13, 2021
452.75
453.11
448.98
449.26
90,989,344
-4.01(-0.89%)
Dec 10, 2021
451.82
453.43
449.21
453.28
80,132,040
+4.23(+0.94%)
Dec 09, 2021
450.79
452.21
448.85
449.05
64,731,148
-3.23(-0.71%)
Dec 08, 2021
451.31
452.57
449.51
452.28
75,068,984
+1.37(+0.30%)
Dec 07, 2021
447.18
451.49
441.64
450.91
98,462,584
+9.14(+2.07%)
Dec 06, 2021
439.21
443.70
436.74
441.77
102,942,208
+5.17(+1.18%)
Dec 03, 2021
442.14
443.23
432.27
436.60
142,636,336
-3.83(-0.87%)
Dec 02, 2021
434.01
442.04
433.61
440.43
132,541,912
+6.64(+1.53%)
Dec 01, 2021
444.52
447.43
433.59
433.79
137,101,840
-4.87(-1.11%)
Nov 30, 2021
444.86
446.70
438.41
438.66
154,482,368
-8.71(-1.95%)
Nov 29, 2021
446.86
449.25
444.60
447.37
90,528,080
+5.42(+1.23%)
Nov 26, 2021
445.19
446.69
440.79
441.95
117,011,680
-10.08(-2.23%)
Nov 24, 2021
448.77
452.13
447.94
452.03
64,380,756
+1.20(+0.27%)
Nov 23, 2021
449.89
451.69
447.22
450.82
75,930,456
+0.60(+0.13%)
Nov 22, 2021
453.42
455.98
450.01
450.23
75,450,376
-1.27(-0.28%)
Nov 19, 2021
452.19
453.47
451.13
451.50
59,523,432
-0.81(-0.18%)
Nov 18, 2021
451.83
452.58
452.00
452.31
52,489,688
+1.16(+0.26%)
Nov 17, 2021
451.60
451.79
450.14
451.15
49,504,172
-0.73(-0.16%)
Nov 16, 2021
449.82
453.03
449.75
451.87
50,591,968
+1.78(+0.40%)
Nov 15, 2021
451.26
451.42
448.94
450.09
48,691,920
+0.15(+0.03%)
Nov 12, 2021
447.87
450.51
446.89
449.94
55,630,128
+3.37(+0.75%)
Nov 11, 2021
447.95
448.03
446.55
446.57
36,074,632
-2.87(-0.64%)
Nov 10, 2021
448.31
449.44
71,925,056
-0.61(-0.13%)
Nov 09, 2021
451.91
452.15
448.60
450.04
52,974,640
-1.97(-0.44%)
Nov 08, 2021
452.28
452.79
450.84
452.02
52,340,668
+0.87(+0.19%)
Nov 05, 2021
451.87
453.19
449.60
451.15
69,152,592
+1.56(+0.35%)
Nov 04, 2021
448.10
449.68
447.74
449.59
55,051,188
+2.11(+0.47%)
Nov 03, 2021
444.19
447.90
443.74
447.48
54,491,248
+2.72(+0.61%)
Nov 02, 2021
443.15
445.08
443.01
444.77
51,034,924
+1.79(+0.40%)
Nov 01, 2021
443.23
442.60
441.20
442.98
50,287,448
+0.76(+0.17%)
Oct 29, 2021
438.96
442.51
438.66
442.21
73,130,368
+0.89(+0.20%)
Oct 28, 2021
438.57
441.40
438.56
441.32
53,370,072
+4.22(+0.96%)
Oct 27, 2021
439.52
440.20
437.02
437.10
75,279,200
-1.95(-0.44%)
Oct 26, 2021
440.24
439.05
58,198,428
+0.39(+0.09%)
Oct 25, 2021
437.43
438.99
435.61
438.65
46,927,084
+2.34(+0.54%)
Oct 22, 2021
436.32
437.81
434.32
436.31
61,112,344
-0.45(-0.10%)
Oct 21, 2021
435.01
437.00
434.57
436.76
42,840,540
+1.14(+0.26%)
Oct 20, 2021
434.40
435.94
434.28
435.63
51,420,440
+1.70(+0.39%)
Oct 19, 2021
432.27
433.99
431.64
433.93
48,762,920
+3.32(+0.77%)
Oct 18, 2021
427.50
430.95
426.83
430.60
64,579,520
+1.27(+0.30%)
Oct 15, 2021
428.25
429.71
427.62
429.33
68,911,360
+3.25(+0.76%)
Oct 14, 2021
422.79
426.24
422.31
426.09
72,895,232
+7.05(+1.68%)
Oct 13, 2021
418.59
419.88
415.53
419.04
75,742,376
+1.50(+0.36%)
Oct 12, 2021
419.51
419.92
416.73
417.54
74,129,424
-1.03(-0.25%)
Oct 11, 2021
420.94
423.93
418.50
418.57
68,248,984
-3.05(-0.72%)
Oct 08, 2021
423.18
423.57
420.97
421.62
77,437,792
-0.77(-0.18%)
Oct 07, 2021
422.13
425.30
421.95
422.39
75,190,136
+3.62(+0.86%)
Oct 06, 2021
413.35
418.97
411.68
418.77
117,222,552
+1.73(+0.42%)
Oct 05, 2021
414.28
419.34
413.50
417.04
94,044,976
+4.29(+1.04%)
Oct 04, 2021
416.94
417.86
410.57
412.74
133,792,296
-5.39(-1.29%)
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
.