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
)
527.37
+4.76 (+0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022
389.33
390.60
384.57
384.70
78,323,512
-2.95(-0.76%)
Aug 30, 2022
393.14
393.39
385.50
387.65
87,870,656
-4.30(-1.10%)
Aug 29, 2022
391.54
395.08
390.56
391.95
67,080,920
-2.61(-0.66%)
Aug 26, 2022
408.27
408.82
394.50
394.56
106,253,120
-13.82(-3.38%)
Aug 25, 2022
404.23
408.44
403.11
408.39
52,284,772
+5.69(+1.41%)
Aug 24, 2022
401.18
404.10
400.48
402.70
50,535,496
+1.29(+0.32%)
Aug 23, 2022
401.95
404.41
400.85
401.42
50,403,472
-0.97(-0.24%)
Aug 22, 2022
405.99
406.17
401.47
402.39
80,311,800
-8.56(-2.08%)
Aug 19, 2022
413.71
413.99
410.05
410.95
69,869,696
-5.60(-1.34%)
Aug 18, 2022
415.54
417.25
414.22
416.55
50,280,864
+1.21(+0.29%)
Aug 17, 2022
414.62
418.11
413.28
415.34
65,243,184
-2.97(-0.71%)
Aug 16, 2022
416.39
420.28
415.56
418.31
60,851,792
+0.82(+0.20%)
Aug 15, 2022
413.51
418.02
413.45
417.49
55,716,708
+1.71(+0.41%)
Aug 12, 2022
410.84
415.88
409.87
415.78
63,377,012
+6.92(+1.69%)
Aug 11, 2022
411.77
413.68
408.10
408.86
62,262,116
+0.00(+0.00%)
Aug 10, 2022
407.68
409.00
405.67
408.86
70,484,560
+8.41(+2.10%)
Aug 09, 2022
401.29
401.81
399.34
400.44
46,090,612
-1.60(-0.40%)
Aug 08, 2022
404.24
406.55
400.91
402.04
55,439,184
-0.47(-0.12%)
Aug 05, 2022
398.80
403.17
398.74
402.51
58,368,084
-0.68(-0.17%)
Aug 04, 2022
403.38
404.08
401.50
403.19
46,813,256
-0.27(-0.07%)
Aug 03, 2022
399.42
404.66
399.13
403.46
69,865,288
+6.22(+1.57%)
Aug 02, 2022
398.27
402.05
396.03
397.24
65,080,036
-2.64(-0.66%)
Aug 01, 2022
398.30
402.45
397.57
399.88
71,830,512
-1.19(-0.30%)
Jul 29, 2022
396.77
402.08
395.99
401.07
89,373,488
+5.76(+1.46%)
Jul 28, 2022
391.23
396.01
387.59
395.30
76,192,448
+4.90(+1.25%)
Jul 27, 2022
383.90
392.20
383.60
390.41
84,542,272
+9.88(+2.60%)
Jul 26, 2022
383.40
383.61
379.61
380.53
54,297,152
-4.56(-1.18%)
Jul 25, 2022
385.26
385.96
382.79
385.08
54,963,236
+0.47(+0.12%)
Jul 22, 2022
388.34
389.57
382.34
384.62
74,213,720
-3.60(-0.93%)
Jul 21, 2022
383.71
388.23
381.25
388.22
66,597,120
+3.91(+1.02%)
Jul 20, 2022
382.06
385.75
380.66
384.30
73,713,784
+2.43(+0.64%)
Jul 19, 2022
375.84
382.45
375.17
381.87
80,647,440
+10.05(+2.70%)
Jul 18, 2022
378.08
378.77
370.57
371.82
64,870,088
-3.10(-0.83%)
Jul 15, 2022
372.41
375.04
370.45
374.92
81,804,928
+7.03(+1.91%)
Jul 14, 2022
363.70
369.00
361.20
367.89
92,304,144
-0.90(-0.24%)
Jul 13, 2022
365.15
371.79
364.72
368.79
86,432,528
-1.95(-0.53%)
Jul 12, 2022
373.48
375.92
368.94
370.73
63,852,688
-3.31(-0.88%)
Jul 11, 2022
375.62
376.61
373.33
374.04
59,908,088
-4.32(-1.14%)
Jul 08, 2022
377.00
380.28
375.44
378.37
74,897,544
-0.31(-0.08%)
Jul 07, 2022
374.91
379.49
373.11
378.68
66,221,680
+5.59(+1.50%)
Jul 06, 2022
371.98
375.64
369.54
373.09
72,285,800
+1.26(+0.34%)
Jul 05, 2022
365.91
371.84
363.01
371.83
83,553,528
+0.70(+0.19%)
Jul 01, 2022
366.58
371.58
363.89
371.13
76,930,584
+3.88(+1.06%)
Jun 30, 2022
366.26
370.54
362.68
367.25
116,003,712
-3.01(-0.81%)
Jun 29, 2022
371.12
372.13
368.39
370.26
67,497,976
-0.30(-0.08%)
Jun 28, 2022
379.88
382.74
370.44
370.56
89,006,176
-7.73(-2.04%)
Jun 27, 2022
380.68
380.98
377.17
378.29
68,093,504
-1.45(-0.38%)
Jun 24, 2022
371.29
379.75
371.25
379.74
100,854,960
+11.70(+3.18%)
Jun 23, 2022
366.65
368.79
363.00
368.04
81,826,728
+3.57(+0.98%)
Jun 22, 2022
360.79
368.68
360.37
364.46
92,350,320
-0.66(-0.18%)
Jun 21, 2022
362.03
366.54
361.95
365.13
79,379,952
+8.97(+2.52%)
Jun 17, 2022
355.82
359.59
352.60
356.16
114,735,552
+0.77(+0.22%)
Jun 16, 2022
359.13
359.55
352.90
355.39
139,246,560
-12.17(-3.31%)
Jun 15, 2022
365.77
372.11
360.70
367.56
129,516,520
+5.17(+1.43%)
Jun 14, 2022
365.28
366.34
359.21
362.39
107,230,384
-1.10(-0.30%)
Jun 13, 2022
368.19
370.09
361.84
363.49
175,577,264
-14.35(-3.80%)
Jun 10, 2022
382.76
383.63
377.79
377.83
137,103,168
-11.28(-2.90%)
Jun 09, 2022
396.77
399.10
389.12
389.12
88,946,712
-9.48(-2.38%)
Jun 08, 2022
401.22
403.05
397.79
398.60
66,372,988
-4.38(-1.09%)
Jun 07, 2022
395.57
403.44
395.10
402.98
61,040,796
+3.83(+0.96%)
Jun 06, 2022
402.05
403.82
397.95
399.15
59,285,204
+1.21(+0.30%)
Jun 03, 2022
399.74
401.33
396.94
397.94
74,274,088
-6.64(-1.64%)
Jun 02, 2022
396.85
404.62
394.54
404.58
82,400,064
+7.56(+1.90%)
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
.