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
)
529.44
+3.48 (+0.66%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 31, 2020
308.18
308.91
303.90
308.81
90,098,888
+2.42(+0.79%)
Jul 30, 2020
304.44
306.81
302.30
306.38
65,321,184
-1.10(-0.36%)
Jul 29, 2020
304.64
308.06
304.61
307.48
51,201,116
+3.74(+1.23%)
Jul 28, 2020
304.94
306.08
303.44
303.75
60,738,208
-1.94(-0.63%)
Jul 27, 2020
304.18
305.86
303.37
305.68
50,996,020
+2.21(+0.73%)
Jul 24, 2020
303.54
304.52
301.93
303.47
77,998,176
-1.97(-0.64%)
Jul 23, 2020
308.76
309.48
304.04
305.44
80,039,088
-3.69(-1.19%)
Jul 22, 2020
307.01
309.45
306.89
309.13
61,049,696
+1.75(+0.57%)
Jul 21, 2020
308.74
309.19
306.37
307.38
60,745,348
+0.65(+0.21%)
Jul 20, 2020
303.99
307.49
303.23
306.72
59,489,096
+2.46(+0.81%)
Jul 17, 2020
304.42
305.07
302.39
304.27
66,376,036
+0.88(+0.29%)
Jul 16, 2020
302.44
303.85
301.78
303.39
57,715,672
-1.00(-0.33%)
Jul 15, 2020
304.92
305.51
301.95
304.39
92,093,808
+2.77(+0.92%)
Jul 14, 2020
296.30
302.41
295.07
301.62
98,879,624
+3.86(+1.30%)
Jul 13, 2020
302.76
305.20
297.09
297.76
108,694,272
-2.60(-0.87%)
Jul 10, 2020
297.26
300.63
295.79
300.36
60,851,724
+3.04(+1.02%)
Jul 09, 2020
299.65
299.90
293.82
297.32
87,980,720
-2.28(-0.76%)
Jul 08, 2020
297.54
299.60
295.74
299.60
57,514,580
+2.85(+0.96%)
Jul 07, 2020
298.27
300.29
296.37
296.76
87,607,824
-3.09(-1.03%)
Jul 06, 2020
299.21
300.44
298.44
299.85
65,055,796
+4.56(+1.54%)
Jul 02, 2020
297.19
298.57
294.61
295.29
73,322,192
+1.62(+0.55%)
Jul 01, 2020
292.77
294.97
292.30
293.67
76,373,520
+2.04(+0.70%)
Jun 30, 2020
287.50
293.37
287.34
291.63
119,547,016
+3.69(+1.28%)
Jun 29, 2020
285.06
288.08
282.71
287.94
84,235,616
+4.17(+1.47%)
Jun 26, 2020
289.55
289.77
283.18
283.77
135,301,600
-6.90(-2.38%)
Jun 25, 2020
287.01
290.95
284.93
290.68
94,355,072
+3.08(+1.07%)
Jun 24, 2020
293.03
293.66
285.71
287.59
140,179,248
-7.53(-2.55%)
Jun 23, 2020
296.48
297.44
294.70
295.12
72,277,328
+1.35(+0.46%)
Jun 22, 2020
291.28
294.17
290.11
293.77
78,690,384
+1.87(+0.64%)
Jun 19, 2020
297.12
297.32
289.90
291.89
143,325,520
-1.68(-0.57%)
Jun 18, 2020
291.91
294.06
291.44
293.57
85,618,448
+0.11(+0.04%)
Jun 17, 2020
295.73
296.03
292.71
293.46
88,353,568
-1.22(-0.42%)
Jun 16, 2020
297.06
297.21
289.70
294.68
145,955,472
+5.56(+1.92%)
Jun 15, 2020
280.62
290.28
279.41
289.12
143,764,288
+2.67(+0.93%)
Jun 12, 2020
290.24
291.03
281.16
286.44
206,752,736
+3.39(+1.20%)
Jun 11, 2020
293.27
293.92
282.49
283.06
221,818,672
-17.32(-5.76%)
Jun 10, 2020
302.65
303.56
299.64
300.37
100,391,544
-1.69(-0.56%)
Jun 09, 2020
301.60
304.40
300.71
302.06
82,131,184
-2.27(-0.75%)
Jun 08, 2020
301.60
304.52
300.96
304.33
78,137,584
+3.64(+1.21%)
Jun 05, 2020
298.70
302.51
298.64
300.69
159,860,112
+7.51(+2.56%)
Jun 04, 2020
292.94
294.72
291.03
293.18
80,302,256
-0.77(-0.26%)
Jun 03, 2020
292.12
294.93
291.84
293.95
97,768,368
+3.86(+1.33%)
Jun 02, 2020
288.65
290.14
287.28
290.09
78,572,824
+2.38(+0.83%)
Jun 01, 2020
285.89
288.32
285.36
287.71
59,932,124
+1.16(+0.40%)
May 29, 2020
284.80
287.15
281.98
286.55
126,662,528
+1.27(+0.45%)
May 28, 2020
286.86
288.92
284.59
285.28
96,160,360
-0.53(-0.18%)
May 27, 2020
284.48
285.84
279.53
285.80
110,994,760
+4.19(+1.49%)
May 26, 2020
284.30
284.54
278.21
281.61
94,371,400
+3.43(+1.23%)
May 22, 2020
277.37
278.37
276.10
278.19
67,924,872
+0.53(+0.19%)
May 21, 2020
279.46
280.29
276.54
277.66
83,006,928
-1.93(-0.69%)
May 20, 2020
278.55
280.48
278.31
279.59
90,941,472
+4.67(+1.70%)
May 19, 2020
277.16
278.90
274.90
274.92
100,903,248
-2.85(-1.03%)
May 18, 2020
275.94
279.42
275.61
277.77
127,596,984
+8.21(+3.05%)
May 15, 2020
265.88
269.61
264.91
269.56
118,039,464
+1.23(+0.46%)
May 14, 2020
262.66
268.46
257.05
268.33
129,331,920
+3.17(+1.20%)
May 13, 2020
269.36
270.42
262.67
265.15
153,361,840
-4.77(-1.77%)
May 12, 2020
276.63
277.06
269.79
269.93
101,287,304
-5.49(-1.99%)
May 11, 2020
273.38
276.83
272.95
275.42
84,184,296
+0.06(+0.02%)
May 08, 2020
274.09
275.84
272.93
275.36
81,374,184
+4.48(+1.65%)
May 07, 2020
270.95
272.86
270.36
270.88
79,720,976
+3.23(+1.21%)
May 06, 2020
270.25
271.62
267.21
267.65
78,042,248
-1.83(-0.68%)
May 05, 2020
269.90
272.36
267.14
269.48
84,373,984
+2.47(+0.92%)
May 04, 2020
264.35
267.32
262.83
267.01
85,795,448
+0.73(+0.28%)
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
.