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
)
570.98
+9.58 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2023
397.60
402.55
397.49
402.25
114,153,952
+5.59(+1.41%)
Mar 30, 2023
397.04
397.28
394.75
396.66
71,043,248
+2.31(+0.59%)
Mar 29, 2023
392.94
394.59
391.73
394.35
79,077,464
+5.65(+1.45%)
Mar 28, 2023
388.87
389.57
386.82
388.70
63,926,216
-0.88(-0.22%)
Mar 27, 2023
391.18
391.96
388.66
389.57
75,398,152
+0.73(+0.19%)
Mar 24, 2023
385.00
388.94
382.61
388.85
109,761,848
+2.54(+0.66%)
Mar 23, 2023
388.20
392.32
383.57
386.31
121,400,936
+1.04(+0.27%)
Mar 22, 2023
391.77
395.47
385.23
385.27
113,686,536
-6.68(-1.70%)
Mar 21, 2023
390.31
392.44
388.68
391.95
93,041,504
+5.08(+1.31%)
Mar 20, 2023
383.98
387.29
383.27
386.87
94,909,744
+3.68(+0.96%)
Mar 17, 2023
386.36
387.52
381.77
383.19
146,112,368
-4.53(-1.17%)
Mar 16, 2023
378.63
388.07
378.11
387.72
147,694,880
+6.69(+1.75%)
Mar 15, 2023
377.72
381.24
375.58
381.04
176,622,032
-2.40(-0.63%)
Mar 14, 2023
382.23
385.12
378.85
383.43
152,904,016
+6.24(+1.65%)
Mar 13, 2023
373.72
382.12
372.59
377.20
161,378,272
-0.54(-0.14%)
Mar 10, 2023
382.71
384.83
376.18
377.74
193,728,416
-5.53(-1.44%)
Mar 09, 2023
391.27
392.98
382.26
383.27
113,981,128
-7.20(-1.84%)
Mar 08, 2023
389.95
391.24
388.19
390.47
76,151,336
+0.64(+0.16%)
Mar 07, 2023
395.85
396.10
389.20
389.83
110,699,664
-6.07(-1.53%)
Mar 06, 2023
396.47
398.82
395.45
395.90
74,264,960
+0.27(+0.07%)
Mar 03, 2023
391.24
395.88
390.58
395.63
92,071,456
+6.25(+1.60%)
Mar 02, 2023
384.36
390.25
384.02
389.38
87,181,728
+3.00(+0.78%)
Mar 01, 2023
387.04
388.29
385.05
386.38
101,717,704
-1.49(-0.38%)
Feb 28, 2023
388.82
390.82
387.76
387.87
98,546,264
-1.44(-0.37%)
Feb 27, 2023
391.40
392.79
388.35
389.31
82,097,800
+1.32(+0.34%)
Feb 24, 2023
387.05
388.84
385.30
387.99
110,555,992
-4.19(-1.07%)
Feb 23, 2023
393.06
393.68
387.86
392.17
97,985,624
+2.07(+0.53%)
Feb 22, 2023
391.06
392.63
388.61
390.10
85,424,032
-0.54(-0.14%)
Feb 21, 2023
394.52
395.60
390.37
390.64
84,574,640
-8.00(-2.01%)
Feb 17, 2023
397.46
398.88
395.49
398.63
91,190,536
-1.00(-0.25%)
Feb 16, 2023
400.13
404.17
399.50
399.63
77,920,672
-5.58(-1.38%)
Feb 15, 2023
401.66
405.29
400.80
405.21
62,897,664
+1.31(+0.32%)
Feb 14, 2023
402.53
406.26
399.86
403.90
90,178,912
-0.19(-0.05%)
Feb 13, 2023
400.06
404.22
399.59
404.09
66,139,156
+4.69(+1.17%)
Feb 10, 2023
397.26
399.79
396.43
399.40
72,301,568
+0.93(+0.23%)
Feb 09, 2023
405.63
405.79
397.21
398.47
80,138,800
-3.48(-0.87%)
Feb 08, 2023
404.38
405.75
401.25
401.95
77,664,248
-4.44(-1.09%)
Feb 07, 2023
400.21
407.67
398.94
406.40
92,782,608
+5.25(+1.31%)
Feb 06, 2023
401.11
402.58
399.46
401.15
61,395,864
-2.47(-0.61%)
Feb 03, 2023
402.87
408.14
402.38
403.62
96,812,912
-4.34(-1.06%)
Feb 02, 2023
406.07
409.45
404.13
407.95
103,655,712
+5.85(+1.46%)
Feb 01, 2023
396.63
404.91
393.83
402.10
103,129,408
+4.23(+1.06%)
Jan 31, 2023
392.63
397.92
392.28
397.87
88,706,248
+5.77(+1.47%)
Jan 30, 2023
394.27
396.55
391.80
392.11
75,668,880
-4.98(-1.25%)
Jan 27, 2023
395.10
399.51
394.89
397.09
69,869,168
+0.91(+0.23%)
Jan 26, 2023
394.59
396.34
391.56
396.18
73,726,424
+4.31(+1.10%)
Jan 25, 2023
387.56
392.21
385.22
391.87
86,523,840
+0.15(+0.04%)
Jan 24, 2023
390.43
392.65
389.22
391.72
60,198,836
-0.42(-0.11%)
Jan 23, 2023
388.32
394.12
387.34
392.14
86,498,224
+4.65(+1.20%)
Jan 20, 2023
381.84
387.65
380.15
387.50
94,561,080
+7.09(+1.86%)
Jan 19, 2023
381.11
382.80
379.06
380.41
88,607,552
-2.79(-0.73%)
Jan 18, 2023
390.56
391.64
382.99
383.20
101,617,504
-6.15(-1.58%)
Jan 17, 2023
390.04
391.75
388.65
389.35
64,081,036
-0.71(-0.18%)
Jan 13, 2023
385.28
390.65
385.01
390.06
66,476,104
+1.51(+0.39%)
Jan 12, 2023
388.27
390.05
384.11
388.55
92,024,264
+1.41(+0.36%)
Jan 11, 2023
383.92
387.22
383.09
387.14
70,485,296
+4.84(+1.26%)
Jan 10, 2023
379.05
382.38
378.09
382.31
66,510,200
+2.66(+0.70%)
Jan 09, 2023
382.10
385.36
379.46
379.64
75,412,120
-0.22(-0.06%)
Jan 06, 2023
374.51
381.01
371.38
379.86
106,453,336
+8.51(+2.29%)
Jan 05, 2023
373.63
373.75
370.74
371.35
78,913,152
-4.29(-1.14%)
Jan 04, 2023
375.06
377.71
371.95
375.63
87,645,600
+2.88(+0.77%)
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
.