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
)
522.61
-3.49 (-0.66%)
Official Closing Price
Updated: 8:00 PM EDT, May 30, 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 (%)
Jul 29, 2016
189.36
190.30
189.07
189.93
90,901,560
+0.31(+0.16%)
Jul 28, 2016
189.21
189.93
188.74
189.63
74,272,272
+0.22(+0.12%)
Jul 27, 2016
190.00
190.06
188.62
189.41
96,082,040
-0.20(-0.11%)
Jul 26, 2016
189.42
189.98
188.74
189.61
80,031,816
+0.09(+0.05%)
Jul 25, 2016
189.83
189.88
188.93
189.52
63,819,852
-0.52(-0.27%)
Jul 22, 2016
189.31
190.09
189.04
190.04
71,774,640
+0.85(+0.45%)
Jul 21, 2016
189.79
190.02
188.74
189.19
77,447,072
-0.72(-0.38%)
Jul 20, 2016
189.12
190.15
189.16
189.90
66,443,528
+0.78(+0.41%)
Jul 19, 2016
188.88
189.16
188.63
189.12
62,079,368
-0.19(-0.10%)
Jul 18, 2016
188.93
189.48
188.66
189.31
67,081,828
+0.51(+0.27%)
Jul 15, 2016
189.64
189.84
188.35
188.81
122,493,232
-0.25(-0.13%)
Jul 14, 2016
189.31
189.54
188.66
189.06
104,099,128
+1.05(+0.56%)
Jul 13, 2016
188.46
188.47
187.51
188.01
99,786,864
-0.03(-0.01%)
Jul 12, 2016
187.67
188.34
186.71
188.03
115,747,504
+1.36(+0.73%)
Jul 11, 2016
186.50
187.27
186.29
186.68
84,119,944
+0.66(+0.35%)
Jul 08, 2016
184.62
186.28
183.29
186.02
153,147,088
+2.73(+1.49%)
Jul 07, 2016
183.59
184.27
182.51
183.29
97,751,528
-0.12(-0.06%)
Jul 06, 2016
181.81
183.53
181.13
183.41
109,726,328
+1.09(+0.60%)
Jul 05, 2016
182.79
182.89
181.70
182.31
125,339,528
-1.32(-0.72%)
Jul 01, 2016
183.25
183.64
183.64
183.64
121,235,656
+0.39(+0.21%)
Jun 30, 2016
181.26
183.29
180.70
183.25
188,539,312
+2.46(+1.36%)
Jun 29, 2016
179.19
181.02
179.09
180.78
156,764,256
+3.03(+1.70%)
Jun 28, 2016
176.25
177.78
175.94
177.76
182,119,088
+3.15(+1.80%)
Jun 27, 2016
176.35
176.36
173.78
174.61
284,537,248
-3.09(-1.74%)
Jun 24, 2016
178.13
184.44
177.34
177.69
381,172,384
-6.72(-3.64%)
Jun 23, 2016
183.54
184.47
183.07
184.41
116,088,184
+2.37(+1.30%)
Jun 22, 2016
182.52
183.27
181.89
182.04
109,169,520
-0.30(-0.16%)
Jun 21, 2016
182.22
182.76
181.76
182.34
82,804,304
+0.52(+0.28%)
Jun 20, 2016
182.67
183.36
181.74
181.82
94,587,000
+1.16(+0.64%)
Jun 17, 2016
181.23
181.26
179.99
180.66
133,810,672
-0.68(-0.37%)
Jun 16, 2016
180.80
181.51
178.92
181.34
171,767,136
+0.54(+0.30%)
Jun 15, 2016
181.05
182.20
180.60
180.80
125,296,352
-0.25(-0.14%)
Jun 14, 2016
181.01
181.66
180.07
181.05
143,642,448
-0.36(-0.20%)
Jun 13, 2016
182.20
183.08
181.32
181.41
135,234,624
-1.41(-0.77%)
Jun 10, 2016
183.16
183.50
182.26
182.81
130,799,224
-1.75(-0.95%)
Jun 09, 2016
184.07
184.69
183.79
184.56
84,765,352
-0.25(-0.14%)
Jun 08, 2016
184.36
184.95
184.22
184.82
75,996,656
+0.60(+0.33%)
Jun 07, 2016
184.08
184.79
184.06
184.22
69,984,912
+0.29(+0.16%)
Jun 06, 2016
183.36
184.29
183.20
183.93
74,499,496
+0.93(+0.51%)
Jun 03, 2016
182.97
183.35
181.78
183.00
116,927,448
-0.55(-0.30%)
Jun 02, 2016
182.58
183.56
182.09
183.55
72,382,936
+0.56(+0.30%)
Jun 01, 2016
181.99
183.17
181.79
182.99
80,311,264
+0.37(+0.20%)
May 31, 2016
183.24
183.35
182.04
182.62
126,214,336
-0.35(-0.19%)
May 27, 2016
182.34
182.96
182.96
182.96
68,173,984
+0.78(+0.43%)
May 26, 2016
182.27
182.50
181.86
182.18
63,420,596
+0.05(+0.03%)
May 25, 2016
181.60
182.55
180.90
182.13
90,885,952
+1.23(+0.68%)
May 24, 2016
179.42
181.22
179.40
180.90
107,261,680
+2.31(+1.30%)
May 23, 2016
178.85
179.13
178.39
178.59
67,393,248
-0.24(-0.14%)
May 20, 2016
178.33
179.36
178.28
178.83
120,642,760
+1.12(+0.63%)
May 19, 2016
177.59
178.00
176.47
177.71
132,548,000
-0.62(-0.35%)
May 18, 2016
177.92
179.53
177.21
178.32
141,844,688
+0.05(+0.03%)
May 17, 2016
179.67
179.97
177.73
178.27
132,023,776
-1.68(-0.93%)
May 16, 2016
178.37
180.44
178.31
179.95
88,968,280
+1.76(+0.99%)
May 13, 2016
179.46
180.02
177.86
178.19
110,857,416
-1.57(-0.87%)
May 12, 2016
180.40
180.57
178.72
179.76
102,804,000
+0.05(+0.03%)
May 11, 2016
180.94
181.48
179.71
179.71
93,856,392
-1.70(-0.94%)
May 10, 2016
179.90
181.45
179.83
181.41
88,985,360
+2.23(+1.24%)
May 09, 2016
178.90
179.62
178.72
179.18
85,387,560
+0.15(+0.08%)
May 06, 2016
177.59
179.07
177.43
179.03
102,630,416
+0.65(+0.37%)
May 05, 2016
178.89
179.26
177.94
178.38
77,628,568
-0.03(-0.02%)
May 04, 2016
178.39
179.14
177.90
178.41
105,936,696
-1.00(-0.56%)
May 03, 2016
179.73
179.97
178.66
179.41
122,220,280
-1.58(-0.87%)
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
.