SPDR S&P 500 ETF Trust (NY: SPY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	506.35	509.88	505.70	508.26	64,341,236	+4.77(+0.95%)
Apr 25, 2024	499.18	504.27	497.49	503.49	69,036,528	-1.92(-0.38%)
Apr 24, 2024	506.56	507.37	503.13	505.41	55,884,464	-0.24(-0.05%)
Apr 23, 2024	501.78	506.09	499.53	505.65	64,589,224	+5.93(+1.19%)
Apr 22, 2024	497.83	502.38	495.43	499.72	67,923,696	+4.56(+0.92%)
Apr 19, 2024	499.44	500.45	493.86	495.16	104,469,360	-4.36(-0.87%)
Apr 18, 2024	501.98	504.13	498.56	499.52	74,525,648	-1.03(-0.21%)
Apr 17, 2024	506.05	506.22	499.12	500.55	75,901,744	-2.98(-0.59%)
Apr 16, 2024	504.94	506.50	502.21	503.53	73,413,928	-0.92(-0.18%)
Apr 15, 2024	515.13	515.30	503.58	504.45	92,107,208	-6.40(-1.25%)
Apr 12, 2024	514.37	515.82	509.08	510.85	92,561,336	-7.15(-1.38%)
Apr 11, 2024	515.68	519.48	512.08	518.00	70,148,416	+3.88(+0.75%)
Apr 10, 2024	513.48	516.16	512.09	514.12	82,617,200	-5.20(-1.00%)
Apr 09, 2024	520.50	520.75	514.35	519.32	68,079,000	+0.60(+0.12%)
Apr 08, 2024	519.15	520.18	517.89	518.72	48,390,832	+0.29(+0.06%)
Apr 05, 2024	514.46	520.44	514.01	518.43	75,147,472	+5.36(+1.04%)
Apr 04, 2024	523.52	523.87	512.75	513.07	96,865,320	-6.34(-1.22%)
Apr 03, 2024	517.72	520.95	517.66	519.41	59,070,512	+0.57(+0.11%)
Apr 02, 2024	518.24	518.98	516.48	518.84	74,462,944	-3.32(-0.64%)
Apr 01, 2024	523.83	524.38	520.97	522.16	63,236,924	-0.91(-0.17%)
Mar 28, 2024	523.21	524.61	522.78	523.07	96,868,912	-0.10(-0.02%)
Mar 27, 2024	521.71	523.21	519.49	523.17	84,137,128	+4.36(+0.84%)
Mar 26, 2024	521.23	521.58	518.40	518.81	65,393,840	-0.96(-0.18%)
Mar 25, 2024	519.80	520.95	519.61	519.77	48,703,556	-1.44(-0.28%)
Mar 22, 2024	522.11	522.61	520.97	521.21	79,070,944	-0.99(-0.19%)
Mar 21, 2024	523.39	524.11	521.91	522.20	60,340,944	+1.72(+0.33%)
Mar 20, 2024	515.77	520.62	515.08	520.48	69,466,032	+4.77(+0.92%)
Mar 19, 2024	512.15	516.00	511.12	515.71	60,743,932	+2.85(+0.56%)
Mar 18, 2024	514.00	515.48	512.44	512.86	88,982,688	+3.03(+0.59%)
Mar 15, 2024	510.21	511.70	508.12	509.83	107,924,384	-3.53(-0.69%)
Mar 14, 2024	515.37	515.52	510.24	513.36	110,475,960	-1.02(-0.20%)
Mar 13, 2024	515.51	515.69	512.90	514.37	55,233,904	-0.81(-0.16%)
Mar 12, 2024	511.86	515.78	509.28	515.18	73,870,992	+5.48(+1.08%)
Mar 11, 2024	508.90	510.30	506.93	509.70	62,716,208	-0.44(-0.09%)
Mar 08, 2024	513.86	516.62	509.55	510.13	86,806,736	-3.08(-0.60%)
Mar 07, 2024	511.55	514.29	508.23	513.22	58,757,044	+5.05(+0.99%)
Mar 06, 2024	508.97	510.48	506.85	508.17	68,426,992	+2.56(+0.51%)
Mar 05, 2024	508.66	509.12	503.35	505.61	73,374,352	-5.10(-1.00%)
Mar 04, 2024	510.44	512.61	510.41	510.71	50,335,016	-0.55(-0.11%)
Mar 01, 2024	507.40	511.70	506.99	511.26	77,585,144	+4.76(+0.94%)
Feb 29, 2024	506.50	508.16	503.79	506.51	84,088,272	+1.81(+0.36%)
Feb 28, 2024	503.76	505.29	503.40	504.69	56,592,928	-0.67(-0.13%)
Feb 27, 2024	505.13	505.59	503.19	505.36	49,731,836	+0.94(+0.19%)
Feb 26, 2024	506.73	507.17	504.29	504.42	50,469,220	-1.85(-0.37%)
Feb 23, 2024	507.69	508.55	505.53	506.28	62,558,140	+0.35(+0.07%)
Feb 22, 2024	502.45	506.92	501.46	505.93	76,261,984	+10.26(+2.07%)
Feb 21, 2024	493.89	495.83	492.03	495.67	59,488,172	+0.45(+0.09%)
Feb 20, 2024	496.18	496.87	492.92	495.22	71,889,480	-2.74(-0.55%)
Feb 16, 2024	500.15	501.31	497.20	497.96	75,777,144	-2.49(-0.50%)
Feb 15, 2024	497.74	500.64	497.25	500.45	61,777,252	+3.43(+0.69%)
Feb 14, 2024	495.25	497.52	492.87	497.03	68,565,904	+4.48(+0.91%)
Feb 13, 2024	493.00	495.55	489.19	492.55	113,295,544	-6.88(-1.38%)
Feb 12, 2024	499.62	501.94	498.69	499.43	56,571,924	-0.22(-0.04%)
Feb 09, 2024	497.30	500.10	496.95	499.65	64,178,720	+2.87(+0.58%)
Feb 08, 2024	496.56	497.17	495.72	496.78	52,408,184	+0.22(+0.04%)
Feb 07, 2024	494.75	496.99	493.83	496.56	71,054,296	+4.11(+0.83%)
Feb 06, 2024	491.99	492.79	490.53	492.45	55,990,960	+1.43(+0.29%)
Feb 05, 2024	492.17	492.85	488.71	491.02	75,945,368	-1.80(-0.36%)
Feb 02, 2024	488.13	494.51	487.79	492.82	99,536,712	+5.13(+1.05%)
Feb 01, 2024	483.13	487.71	482.30	487.69	92,028,680	+6.30(+1.31%)
Jan 31, 2024	487.11	487.57	481.36	481.38	126,238,048	-7.99(-1.63%)
Jan 30, 2024	489.04	490.10	488.59	489.37	59,645,544	-0.38(-0.08%)
Jan 29, 2024	486.22	489.89	485.66	489.75	60,796,276	+3.85(+0.79%)
Jan 26, 2024	486.08	487.61	485.03	485.90	77,283,368	-0.62(-0.13%)
Jan 25, 2024	486.07	486.79	483.89	486.52	72,629,880	+2.63(+0.54%)
Jan 24, 2024	486.30	487.26	483.38	483.89	81,772,160	+0.53(+0.11%)
Jan 23, 2024	482.51	483.60	481.39	483.36	50,013,656	+1.41(+0.29%)
Jan 22, 2024	482.51	483.72	481.29	481.95	76,249,552	+1.02(+0.21%)
Jan 19, 2024	476.17	481.23	475.06	480.94	111,517,192	+5.92(+1.25%)
Jan 18, 2024	472.54	475.58	470.96	475.01	92,090,848	+4.19(+0.89%)
Jan 17, 2024	470.36	471.33	468.42	470.83	69,125,544	-2.63(-0.56%)
Jan 16, 2024	473.79	475.13	471.60	473.46	85,197,200	-1.75(-0.37%)
Jan 12, 2024	476.36	477.12	473.76	475.20	58,207,708	+0.33(+0.07%)
Jan 11, 2024	476.11	476.64	470.80	474.88	78,082,696	-0.21(-0.04%)
Jan 10, 2024	472.69	475.97	472.40	475.08	67,438,048	+2.67(+0.57%)
Jan 09, 2024	470.41	473.46	469.89	472.41	66,079,560	-0.72(-0.15%)
Jan 08, 2024	466.98	473.28	466.85	473.13	75,050,336	+6.66(+1.43%)
Jan 05, 2024	466.04	468.98	464.99	466.47	86,413,864	+0.64(+0.14%)
Jan 04, 2024	466.85	469.50	465.60	465.83	84,508,976	-1.50(-0.32%)
Jan 03, 2024	468.97	469.73	466.72	467.34	103,748,584	-3.85(-0.82%)
Jan 02, 2024	470.70	472.20	469.03	471.19	124,007,992	-2.65(-0.56%)
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%)
Oct 02, 2023	423.58	425.55	421.44	424.27	84,324,320	-0.17(-0.04%)
Sep 29, 2023	428.60	428.77	422.88	424.44	117,442,576	-1.03(-0.24%)
Sep 28, 2023	422.45	427.19	421.84	425.47	93,211,328	+2.45(+0.58%)
Sep 27, 2023	424.05	424.62	419.28	423.01	105,422,488	+0.17(+0.04%)
Sep 26, 2023	426.03	426.76	421.99	422.85	96,811,392	-6.31(-1.47%)
Sep 25, 2023	426.11	429.19	426.92	429.15	71,348,632	+1.80(+0.42%)
Sep 22, 2023	429.37	431.01	426.93	427.35	101,553,584	-0.96(-0.22%)
Sep 21, 2023	432.60	432.87	428.16	428.32	105,314,984	-7.20(-1.65%)
Sep 20, 2023	440.85	441.27	435.31	435.52	83,097,184	-4.04(-0.92%)
Sep 19, 2023	439.53	440.13	436.81	439.56	66,980,724	-0.91(-0.21%)
Sep 18, 2023	439.89	441.80	439.41	440.47	56,136,760	+0.26(+0.06%)
Sep 15, 2023	443.95	444.29	439.76	440.21	112,795,208	-5.37(-1.20%)
Sep 14, 2023	444.30	446.29	442.96	445.58	84,404,616	+3.81(+0.86%)
Sep 13, 2023	441.48	442.96	440.36	441.77	60,845,276	+0.51(+0.12%)
Sep 12, 2023	442.21	443.77	440.66	441.26	68,258,904	-2.43(-0.55%)
Sep 11, 2023	443.48	444.01	441.73	443.69	60,853,332	+2.90(+0.66%)
Sep 08, 2023	440.18	442.37	439.81	440.79	62,810,212	+0.66(+0.15%)
Sep 07, 2023	438.41	440.82	438.05	440.13	71,121,720	-1.35(-0.31%)
Sep 06, 2023	443.64	443.75	439.10	441.48	71,472,160	-2.99(-0.67%)
Sep 05, 2023	445.95	446.27	444.40	444.47	55,734,752	-1.93(-0.43%)
Sep 01, 2023	448.36	448.86	444.91	446.40	59,576,544	+0.83(+0.19%)
Aug 31, 2023	446.86	448.02	445.50	445.57	66,783,988	-0.65(-0.15%)
Aug 30, 2023	444.74	446.88	444.02	446.22	69,775,864	+1.83(+0.41%)
Aug 29, 2023	437.95	444.68	437.76	444.39	83,941,792	+6.33(+1.45%)
Aug 28, 2023	437.55	438.69	435.30	438.06	63,641,804	+2.76(+0.63%)
Aug 25, 2023	434.02	436.62	430.38	435.30	103,599,688	+3.05(+0.70%)
Aug 24, 2023	439.97	440.50	432.22	432.25	89,418,472	-6.07(-1.39%)
Aug 23, 2023	434.59	438.96	434.44	438.33	69,127,648	+4.83(+1.11%)
Aug 22, 2023	436.50	436.50	432.93	433.50	65,710,688	-1.18(-0.27%)
Aug 21, 2023	432.91	435.44	430.70	434.68	69,409,696	+2.81(+0.65%)
Aug 18, 2023	428.77	432.93	428.41	431.87	100,924,608	+0.21(+0.05%)
Aug 17, 2023	436.48	436.75	431.12	431.66	97,573,736	-3.31(-0.76%)
Aug 16, 2023	437.76	439.47	434.87	434.97	80,927,392	-3.22(-0.73%)
Aug 15, 2023	441.53	441.90	437.61	438.19	76,490,536	-5.16(-1.16%)
Aug 14, 2023	439.98	443.35	439.66	443.35	48,421,500	+2.43(+0.55%)
Aug 11, 2023	439.26	441.96	438.64	440.92	69,428,504	-0.26(-0.06%)
Aug 10, 2023	443.43	446.91	439.98	441.18	93,974,000	+0.16(+0.04%)
Aug 09, 2023	444.26	444.43	440.24	441.02	79,602,488	-2.97(-0.67%)
Aug 08, 2023	443.32	445.91	440.55	443.99	72,105,000	-1.94(-0.43%)
Aug 07, 2023	443.95	446.08	443.24	445.93	58,961,996	+3.86(+0.87%)
Aug 04, 2023	445.94	448.09	441.53	442.07	102,711,600	-2.01(-0.45%)
Aug 03, 2023	443.29	446.01	442.62	444.08	65,127,732	-1.28(-0.29%)
Aug 02, 2023	448.44	448.71	444.58	445.35	94,860,192	-6.28(-1.39%)
Aug 01, 2023	451.43	452.40	450.66	451.63	56,027,264	-1.30(-0.29%)
Jul 31, 2023	452.56	453.30	451.20	452.93	62,804,728	+0.86(+0.19%)
Jul 28, 2023	451.04	452.92	447.69	452.07	80,870,296	+4.38(+0.98%)
Jul 27, 2023	454.15	454.56	446.76	447.69	93,148,816	-2.99(-0.66%)
Jul 26, 2023	449.65	452.14	448.57	450.68	71,765,880	+0.07(+0.02%)
Jul 25, 2023	449.10	451.89	449.05	450.61	55,751,752	+1.23(+0.27%)
Jul 24, 2023	448.56	450.21	447.50	449.38	54,602,248	+2.00(+0.45%)
Jul 21, 2023	449.14	449.35	447.37	447.38	72,650,744	+0.00(+0.00%)
Jul 20, 2023	449.35	450.27	446.65	447.38	71,832,464	-2.99(-0.66%)
Jul 19, 2023	450.18	451.59	449.29	450.37	66,936,204	+1.00(+0.22%)
Jul 18, 2023	445.72	450.03	445.27	449.37	81,552,008	+3.31(+0.74%)
Jul 17, 2023	444.36	447.13	444.31	446.06	53,214,924	+1.54(+0.35%)
Jul 14, 2023	445.70	446.57	443.73	444.51	72,586,288	-0.28(-0.06%)
Jul 13, 2023	443.15	445.60	442.70	444.79	73,143,872	+3.50(+0.79%)
Jul 12, 2023	441.65	442.73	440.19	441.29	92,997,928	+3.52(+0.80%)
Jul 11, 2023	435.77	438.27	434.78	437.76	65,102,224	+2.77(+0.64%)
Jul 10, 2023	433.53	435.17	432.94	434.99	63,240,744	+1.10(+0.25%)
Jul 07, 2023	433.98	437.94	433.65	433.90	87,058,672	-1.10(-0.25%)
Jul 06, 2023	434.76	435.43	432.42	434.99	81,893,416	-3.43(-0.78%)
Jul 05, 2023	437.22	439.18	437.21	438.43	59,029,716	-0.65(-0.15%)

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.