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
)
571.30
+1.63 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 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 (%)
Nov 30, 2023
450.78
469.82
448.66
451.69
82,765,632
+1.77(+0.39%)
Nov 29, 2023
452.43
453.59
449.51
449.92
63,776,092
-0.32(-0.07%)
Nov 28, 2023
449.40
451.56
448.82
450.24
62,688,600
+0.45(+0.10%)
Nov 27, 2023
449.96
450.79
449.40
449.79
50,966,284
-0.81(-0.18%)
Nov 24, 2023
450.38
450.80
450.04
450.60
30,148,582
+0.28(+0.06%)
Nov 22, 2023
450.29
451.67
449.21
450.33
60,066,204
+1.73(+0.39%)
Nov 21, 2023
448.50
449.45
447.30
448.59
49,741,004
-0.98(-0.22%)
Nov 20, 2023
445.88
450.43
445.87
449.57
70,748,904
+3.43(+0.77%)
Nov 17, 2023
445.60
446.76
444.65
446.14
84,061,144
+0.55(+0.12%)
Nov 16, 2023
444.59
445.91
443.50
445.59
67,255,568
+0.55(+0.12%)
Nov 15, 2023
445.47
446.72
444.17
445.04
78,003,600
+0.94(+0.21%)
Nov 14, 2023
441.72
445.42
441.49
444.10
98,318,944
+8.45(+1.94%)
Nov 13, 2023
434.70
436.78
433.90
435.65
52,718,536
-0.42(-0.10%)
Nov 10, 2023
431.48
436.38
429.36
436.06
90,493,568
+6.70(+1.56%)
Nov 09, 2023
433.91
433.95
428.93
429.37
85,014,192
-3.37(-0.78%)
Nov 08, 2023
433.04
433.57
430.38
432.74
62,302,276
+0.32(+0.07%)
Nov 07, 2023
431.20
433.07
430.03
432.42
64,916,188
+1.23(+0.28%)
Nov 06, 2023
430.98
431.65
429.21
431.20
68,429,376
+0.99(+0.23%)
Nov 03, 2023
428.67
431.79
428.54
430.21
101,297,640
+3.89(+0.91%)
Nov 02, 2023
422.18
426.47
422.16
426.32
96,030,168
+8.02(+1.92%)
Nov 01, 2023
414.88
419.13
414.33
418.30
99,412,680
+4.41(+1.07%)
Oct 31, 2023
411.89
414.21
409.94
413.89
80,448,984
+2.58(+0.63%)
Oct 30, 2023
409.29
412.38
404.69
411.30
87,438,216
+4.86(+1.20%)
Oct 27, 2023
409.92
410.32
404.99
406.44
108,486,800
-1.85(-0.45%)
Oct 26, 2023
412.15
413.02
407.35
408.29
116,361,160
-4.95(-1.20%)
Oct 25, 2023
417.54
417.57
412.71
413.24
95,095,800
-6.02(-1.44%)
Oct 24, 2023
418.29
420.44
416.40
419.26
79,320,608
+3.14(+0.75%)
Oct 23, 2023
415.28
420.07
413.49
416.12
92,917,696
-0.72(-0.17%)
Oct 20, 2023
421.59
422.14
416.74
416.85
125,211,928
-5.19(-1.23%)
Oct 19, 2023
426.50
428.36
421.33
422.03
123,017,320
-3.74(-0.88%)
Oct 18, 2023
429.71
430.69
424.66
425.77
95,322,792
-5.75(-1.33%)
Oct 17, 2023
428.35
433.62
427.99
431.52
76,061,016
-0.02(-0.00%)
Oct 16, 2023
429.35
432.63
429.10
431.54
76,163,032
+4.49(+1.05%)
Oct 13, 2023
430.72
431.95
425.44
427.05
96,193,720
-2.14(-0.50%)
Oct 12, 2023
432.44
432.82
426.78
429.19
81,960,256
-2.63(-0.61%)
Oct 11, 2023
431.15
432.08
428.71
431.82
63,047,324
+1.76(+0.41%)
Oct 10, 2023
428.47
432.71
428.07
430.06
79,381,768
+2.23(+0.52%)
Oct 09, 2023
423.17
428.42
422.61
427.83
81,176,792
+2.72(+0.64%)
Oct 06, 2023
417.62
426.68
416.26
425.11
114,457,944
+4.99(+1.19%)
Oct 05, 2023
419.98
420.98
416.82
420.12
73,227,456
-0.16(-0.04%)
Oct 04, 2023
417.72
421.04
416.22
420.28
88,325,984
+3.04(+0.73%)
Oct 03, 2023
420.68
422.96
415.85
417.24
104,787,952
-5.66(-1.34%)
Oct 02, 2023
422.22
424.18
420.08
422.90
84,596,360
-0.17(-0.04%)
Sep 29, 2023
427.22
427.39
421.52
423.07
117,821,448
-1.03(-0.24%)
Sep 28, 2023
421.09
425.81
420.49
424.10
93,512,032
+2.44(+0.58%)
Sep 27, 2023
422.68
423.26
417.93
421.65
105,762,592
+0.17(+0.04%)
Sep 26, 2023
424.66
425.39
420.64
421.49
97,123,712
-6.28(-1.47%)
Sep 25, 2023
424.74
427.81
425.54
427.77
71,578,808
+1.79(+0.42%)
Sep 22, 2023
427.99
429.62
425.55
425.98
101,881,200
-0.96(-0.22%)
Sep 21, 2023
431.20
431.47
426.78
426.94
105,654,736
-7.18(-1.65%)
Sep 20, 2023
439.43
439.85
433.91
434.12
83,365,256
-4.03(-0.92%)
Sep 19, 2023
438.11
438.72
435.40
438.14
67,196,808
-0.91(-0.21%)
Sep 18, 2023
438.48
440.38
438.00
439.05
56,317,864
+0.26(+0.06%)
Sep 15, 2023
442.53
442.86
438.35
438.80
113,159,088
-5.35(-1.21%)
Sep 14, 2023
442.88
444.86
441.54
444.15
84,676,872
+3.80(+0.86%)
Sep 13, 2023
440.06
441.53
438.94
440.35
61,041,536
+0.51(+0.12%)
Sep 12, 2023
440.79
442.34
439.26
439.84
68,479,080
-2.43(-0.55%)
Sep 11, 2023
442.06
442.58
440.31
442.26
61,049,620
+2.89(+0.66%)
Sep 08, 2023
438.76
440.94
438.40
439.37
63,012,812
+0.66(+0.15%)
Sep 07, 2023
437.00
439.40
436.65
438.71
71,351,128
-1.35(-0.31%)
Sep 06, 2023
442.21
442.32
437.69
440.06
71,702,696
-2.98(-0.67%)
Sep 05, 2023
444.51
444.84
442.97
443.04
55,914,528
-1.92(-0.43%)
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
.