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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Sep 30, 2019
275.70
277.17
275.65
276.45
56,391,004
+1.28(+0.46%)
Sep 27, 2019
277.43
277.54
273.58
275.17
91,013,784
-1.49(-0.54%)
Sep 26, 2019
277.25
277.46
275.22
276.66
63,003,784
-0.58(-0.21%)
Sep 25, 2019
275.69
277.69
274.17
277.24
78,791,504
+1.26(+0.46%)
Sep 24, 2019
278.91
279.31
274.62
275.98
104,456,064
-1.81(-0.65%)
Sep 23, 2019
277.17
278.52
276.91
277.79
50,949,656
-0.07(-0.02%)
Sep 20, 2019
279.79
280.08
277.04
277.85
104,620,368
-1.32(-0.47%)
Sep 19, 2019
279.59
280.61
278.83
279.17
84,205,736
-0.02(-0.01%)
Sep 18, 2019
278.63
279.30
276.54
279.19
79,891,104
+0.17(+0.06%)
Sep 17, 2019
278.12
279.12
277.94
279.02
46,240,492
+0.70(+0.25%)
Sep 16, 2019
278.02
279.23
277.66
278.32
62,722,048
-0.86(-0.31%)
Sep 13, 2019
279.82
280.18
278.80
279.18
66,978,232
-0.19(-0.07%)
Sep 12, 2019
279.33
280.45
278.55
279.37
78,589,624
+0.96(+0.35%)
Sep 11, 2019
276.75
278.49
276.08
278.40
73,744,560
+1.97(+0.71%)
Sep 10, 2019
275.72
276.50
274.44
276.44
62,463,272
-0.19(-0.07%)
Sep 09, 2019
277.37
277.47
275.54
276.63
55,264,216
+0.27(+0.10%)
Sep 06, 2019
276.48
277.02
275.78
276.36
53,475,124
+0.21(+0.08%)
Sep 05, 2019
275.19
277.09
272.61
276.15
89,840,728
+3.50(+1.29%)
Sep 04, 2019
271.81
272.65
271.04
272.64
50,674,824
+3.06(+1.14%)
Sep 03, 2019
269.43
270.36
268.22
269.58
74,617,144
-1.59(-0.58%)
Aug 30, 2019
272.81
272.83
270.22
271.17
67,902,376
-0.12(-0.04%)
Aug 29, 2019
270.49
271.83
269.46
271.29
62,489,588
+3.42(+1.28%)
Aug 28, 2019
265.32
268.04
264.50
267.87
64,488,544
+1.87(+0.70%)
Aug 27, 2019
268.47
268.85
265.22
266.00
73,582,952
-1.05(-0.39%)
Aug 26, 2019
266.37
267.05
264.80
267.05
78,201,152
+2.92(+1.11%)
Aug 23, 2019
269.75
271.46
262.84
264.12
161,035,248
-6.96(-2.57%)
Aug 22, 2019
271.89
272.54
269.27
271.09
55,769,548
-0.08(-0.03%)
Aug 21, 2019
271.20
271.55
270.49
271.17
53,517,600
+2.19(+0.81%)
Aug 20, 2019
270.54
271.09
268.85
268.98
55,683,268
-2.08(-0.77%)
Aug 19, 2019
270.93
271.75
270.23
271.06
57,802,840
+3.23(+1.20%)
Aug 16, 2019
265.63
268.28
264.00
267.83
92,559,984
+3.90(+1.48%)
Aug 15, 2019
264.15
264.86
261.84
263.94
109,866,112
+0.69(+0.26%)
Aug 14, 2019
267.73
271.18
263.11
263.24
146,106,816
-8.02(-2.96%)
Aug 13, 2019
266.80
272.75
266.45
271.26
102,179,248
+4.11(+1.54%)
Aug 12, 2019
268.86
270.39
266.14
267.16
65,694,888
-3.25(-1.20%)
Aug 09, 2019
271.29
271.90
268.57
270.40
101,084,992
-1.85(-0.68%)
Aug 08, 2019
268.55
272.26
267.98
272.26
94,390,248
+5.24(+1.96%)
Aug 07, 2019
263.71
267.81
261.52
267.02
151,480,816
+0.16(+0.06%)
Aug 06, 2019
265.11
267.08
263.60
266.86
130,021,352
+3.69(+1.40%)
Aug 05, 2019
267.13
267.24
261.22
263.17
192,330,208
-8.16(-3.01%)
Aug 02, 2019
272.47
272.72
269.73
271.33
125,911,168
-2.06(-0.75%)
Aug 01, 2019
275.95
278.98
272.57
273.39
153,736,304
-2.40(-0.87%)
Jul 31, 2019
279.09
279.28
273.72
275.79
112,378,008
-3.05(-1.09%)
Jul 30, 2019
278.09
279.26
277.70
278.84
49,411,444
-0.69(-0.25%)
Jul 29, 2019
279.92
279.96
278.96
279.52
41,104,796
-0.51(-0.18%)
Jul 26, 2019
278.88
280.24
278.75
280.04
48,621,792
+1.86(+0.67%)
Jul 25, 2019
279.04
279.10
277.35
278.17
59,730,108
-1.33(-0.48%)
Jul 24, 2019
277.42
279.51
277.33
279.51
50,892,864
+1.31(+0.47%)
Jul 23, 2019
277.37
278.20
276.52
278.20
48,113,784
+1.98(+0.71%)
Jul 22, 2019
275.95
276.78
275.43
276.22
47,093,976
+0.68(+0.25%)
Jul 19, 2019
278.21
278.24
275.35
275.55
76,659,016
-1.54(-0.56%)
Jul 18, 2019
275.57
277.48
275.11
277.09
55,730,648
+1.01(+0.37%)
Jul 17, 2019
277.94
278.11
276.08
276.08
47,507,488
-1.83(-0.66%)
Jul 16, 2019
278.77
278.99
277.65
277.90
43,733,080
-0.96(-0.35%)
Jul 15, 2019
279.22
279.22
278.35
278.87
36,529,984
+0.09(+0.03%)
Jul 12, 2019
278.03
278.85
277.72
278.77
43,521,052
+1.24(+0.45%)
Jul 11, 2019
277.54
277.78
276.50
277.53
54,838,412
+0.65(+0.23%)
Jul 10, 2019
276.66
277.86
276.11
276.88
63,160,720
+1.32(+0.48%)
Jul 09, 2019
274.04
275.87
273.98
275.57
44,299,744
+0.34(+0.12%)
Jul 08, 2019
275.40
276.56
274.67
275.22
49,390,016
-1.52(-0.55%)
Jul 05, 2019
275.80
276.91
274.47
276.74
55,732,472
-0.31(-0.11%)
Jul 03, 2019
275.56
277.08
275.41
277.06
44,108,172
+2.20(+0.80%)
Jul 02, 2019
273.93
274.92
273.24
274.86
66,288,156
+0.71(+0.26%)
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
.