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
)
523.30
+2.39 (+0.46%)
Official Closing Price
Updated: 6:30 PM EDT, May 14, 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 29, 2023
475.01
475.55
471.83
473.84
122,665,296
-1.38(-0.29%)
Dec 28, 2023
475.40
476.07
474.79
475.21
78,238,872
+0.18(+0.04%)
Dec 27, 2023
473.97
475.18
473.42
475.03
68,194,264
+0.86(+0.18%)
Dec 26, 2023
472.60
475.10
472.52
474.18
55,510,836
+1.99(+0.42%)
Dec 22, 2023
472.39
473.91
470.24
472.18
67,374,840
+0.95(+0.20%)
Dec 21, 2023
469.87
471.51
467.39
471.24
86,850,944
+4.43(+0.95%)
Dec 20, 2023
472.49
474.42
466.37
466.81
102,898,832
-6.56(-1.39%)
Dec 19, 2023
471.07
473.44
470.99
473.37
55,849,620
+2.86(+0.61%)
Dec 18, 2023
469.52
471.51
468.44
470.51
70,525,984
+2.63(+0.56%)
Dec 15, 2023
468.04
469.24
465.98
467.88
145,585,792
-0.77(-0.16%)
Dec 14, 2023
469.13
470.36
465.91
468.65
119,144,256
+1.50(+0.32%)
Dec 13, 2023
461.18
467.41
460.81
467.15
93,127,160
+6.36(+1.38%)
Dec 12, 2023
458.34
460.89
457.32
460.79
68,652,872
+2.09(+0.46%)
Dec 11, 2023
456.42
458.88
456.20
458.70
65,358,452
+1.78(+0.39%)
Dec 08, 2023
454.20
457.46
453.95
456.92
83,798,744
+1.96(+0.43%)
Dec 07, 2023
453.65
455.63
453.04
454.97
67,423,376
+3.44(+0.76%)
Dec 06, 2023
455.54
455.57
451.07
451.52
69,501,304
-1.83(-0.40%)
Dec 05, 2023
452.02
454.33
451.63
453.35
70,505,336
-0.09(-0.02%)
Dec 04, 2023
452.36
455.85
451.10
453.44
73,013,280
-2.39(-0.52%)
Dec 01, 2023
452.52
456.38
451.92
455.83
89,922,752
+2.68(+0.59%)
Nov 30, 2023
452.24
471.33
450.11
453.15
82,499,480
+1.78(+0.39%)
Nov 29, 2023
453.89
455.06
450.96
451.37
63,571,008
-0.32(-0.07%)
Nov 28, 2023
450.85
453.02
450.27
451.69
62,487,016
+0.45(+0.10%)
Nov 27, 2023
451.41
452.25
450.85
451.24
50,802,392
-0.81(-0.18%)
Nov 24, 2023
451.83
452.25
451.49
452.06
30,051,634
+0.28(+0.06%)
Nov 22, 2023
451.74
453.13
450.66
451.78
59,873,052
+1.74(+0.39%)
Nov 21, 2023
449.95
450.90
448.74
450.04
49,581,052
-0.98(-0.22%)
Nov 20, 2023
447.32
451.88
447.31
451.02
70,521,392
+3.44(+0.77%)
Nov 17, 2023
447.03
448.20
446.09
447.58
83,790,832
+0.56(+0.12%)
Nov 16, 2023
446.02
447.35
444.93
447.02
67,039,296
+0.55(+0.12%)
Nov 15, 2023
446.90
448.17
445.60
446.48
77,752,696
+0.94(+0.21%)
Nov 14, 2023
443.14
446.85
442.91
445.53
98,002,776
+8.48(+1.94%)
Nov 13, 2023
436.10
438.19
435.30
437.06
52,549,012
-0.42(-0.10%)
Nov 10, 2023
432.88
437.79
430.74
437.47
90,202,568
+6.72(+1.56%)
Nov 09, 2023
435.31
435.35
430.31
430.75
84,740,816
-3.38(-0.78%)
Nov 08, 2023
434.43
434.97
431.77
434.13
62,103,168
+0.32(+0.07%)
Nov 07, 2023
432.59
434.47
431.42
433.82
64,707,440
+1.23(+0.28%)
Nov 06, 2023
432.37
433.04
430.59
432.59
68,209,328
+0.99(+0.23%)
Nov 03, 2023
430.06
433.18
429.93
431.59
100,971,904
+3.90(+0.91%)
Nov 02, 2023
423.54
427.85
423.52
427.69
95,721,368
+8.04(+1.92%)
Nov 01, 2023
416.21
420.48
415.67
419.65
99,093,000
+4.43(+1.07%)
Oct 31, 2023
413.22
415.55
411.26
415.22
80,190,280
+2.59(+0.63%)
Oct 30, 2023
410.61
413.71
406.00
412.63
87,157,040
+4.88(+1.20%)
Oct 27, 2023
411.24
411.65
406.30
407.75
108,137,936
-1.86(-0.45%)
Oct 26, 2023
413.48
414.35
408.67
409.61
115,986,984
-4.97(-1.20%)
Oct 25, 2023
418.88
418.92
414.05
414.58
94,790,008
-6.04(-1.44%)
Oct 24, 2023
419.64
421.79
417.74
420.61
79,065,536
+3.15(+0.75%)
Oct 23, 2023
416.62
421.43
414.82
417.46
92,618,904
-0.73(-0.17%)
Oct 20, 2023
422.95
423.50
418.08
418.19
124,809,288
-5.20(-1.23%)
Oct 19, 2023
427.88
429.74
422.69
423.39
122,621,736
-3.75(-0.88%)
Oct 18, 2023
431.10
432.08
426.03
427.15
95,016,264
-5.77(-1.33%)
Oct 17, 2023
429.73
435.02
429.37
432.91
75,816,424
-0.02(-0.00%)
Oct 16, 2023
430.73
434.03
430.48
432.93
75,918,120
+4.51(+1.05%)
Oct 13, 2023
432.11
433.34
426.82
428.43
95,884,392
-2.15(-0.50%)
Oct 12, 2023
433.84
434.22
428.16
430.57
81,696,704
-2.64(-0.61%)
Oct 11, 2023
432.54
433.47
430.09
433.21
62,844,580
+1.77(+0.41%)
Oct 10, 2023
429.86
434.11
429.45
431.44
79,126,512
+2.23(+0.52%)
Oct 09, 2023
424.53
429.80
423.97
429.21
80,915,752
+2.73(+0.64%)
Oct 06, 2023
418.96
428.05
417.60
426.48
114,089,888
+5.00(+1.19%)
Oct 05, 2023
421.34
422.34
418.17
421.48
72,991,984
-0.16(-0.04%)
Oct 04, 2023
419.06
422.40
417.56
421.63
88,041,952
+3.05(+0.73%)
Oct 03, 2023
422.03
424.33
417.19
418.59
104,451,144
-5.68(-1.34%)
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
.