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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	572.35	573.36	568.10	572.98	42,934,196	+5.16(+0.91%)
Oct 03, 2024	567.36	569.80	565.49	567.82	40,810,232	-1.04(-0.18%)
Oct 02, 2024	567.71	569.90	565.27	568.86	38,379,184	+0.24(+0.04%)
Oct 01, 2024	573.40	574.06	566.00	568.62	72,549,128	-5.14(-0.90%)
Sep 30, 2024	570.42	574.38	568.08	573.76	63,811,400	+2.29(+0.40%)
Sep 27, 2024	573.39	574.22	570.42	571.47	42,121,416	-0.83(-0.15%)
Sep 26, 2024	574.38	574.71	569.90	572.30	48,293,712	+2.26(+0.40%)
Sep 25, 2024	571.14	571.89	568.91	570.04	38,600,080	-1.26(-0.22%)
Sep 24, 2024	570.48	571.36	567.60	571.30	47,773,808	+1.63(+0.29%)
Sep 23, 2024	569.34	570.33	568.10	569.67	44,956,288	+1.42(+0.25%)
Sep 20, 2024	567.84	569.31	565.17	568.25	82,810,528	-0.98(-0.17%)
Sep 19, 2024	569.26	571.13	566.34	569.23	75,518,120	+9.55(+1.71%)
Sep 18, 2024	562.02	566.95	559.12	559.68	59,128,544	-1.66(-0.30%)
Sep 17, 2024	563.37	564.85	559.08	561.35	49,597,812	+0.23(+0.04%)
Sep 16, 2024	560.02	561.39	558.19	561.12	36,759,012	+0.83(+0.15%)
Sep 13, 2024	558.00	561.31	557.74	560.29	39,435,304	+2.91(+0.52%)
Sep 12, 2024	553.31	557.69	551.05	557.38	52,020,192	+4.65(+0.84%)
Sep 11, 2024	547.02	553.66	538.31	552.73	75,432,608	+5.61(+1.03%)
Sep 10, 2024	546.68	547.47	541.72	547.11	36,451,920	+2.37(+0.44%)
Sep 09, 2024	542.99	546.03	541.02	544.74	40,520,356	+6.03(+1.12%)
Sep 06, 2024	548.26	549.91	537.79	538.71	68,804,080	-9.22(-1.68%)
Sep 05, 2024	549.21	552.11	545.43	547.93	44,469,084	-1.34(-0.24%)
Sep 04, 2024	548.52	552.74	547.78	549.26	47,738,076	-1.13(-0.20%)
Sep 03, 2024	558.76	559.10	547.83	550.39	60,731,892	-11.56(-2.06%)
Aug 30, 2024	559.05	562.48	555.44	561.96	62,892,732	+5.31(+0.95%)
Aug 29, 2024	558.60	561.96	555.48	556.64	38,815,360	+0.05(+0.01%)
Aug 28, 2024	559.49	559.93	553.34	556.59	41,142,552	-3.25(-0.58%)
Aug 27, 2024	557.78	560.34	556.61	559.84	32,769,240	+0.77(+0.14%)
Aug 26, 2024	561.46	562.19	557.34	559.08	35,918,168	-1.34(-0.24%)
Aug 23, 2024	557.82	561.37	555.59	560.41	50,895,432	+5.89(+1.06%)
Aug 22, 2024	560.84	561.46	553.28	554.52	56,529,080	-4.39(-0.78%)
Aug 21, 2024	558.06	560.39	553.03	558.91	41,637,164	+1.91(+0.34%)
Aug 20, 2024	557.44	559.12	555.62	556.99	33,846,556	-0.91(-0.16%)
Aug 19, 2024	553.03	557.90	552.17	557.90	40,104,532	+5.28(+0.96%)
Aug 16, 2024	549.73	553.32	549.57	552.62	44,567,208	+1.24(+0.22%)
Aug 15, 2024	547.82	551.67	547.20	551.38	60,975,560	+9.29(+1.71%)
Aug 14, 2024	541.19	543.29	538.47	542.09	42,542,396	+1.71(+0.32%)
Aug 13, 2024	534.89	540.62	534.64	540.38	52,579,616	+8.74(+1.64%)
Aug 12, 2024	532.58	534.09	529.33	531.64	42,543,872	+0.28(+0.05%)
Aug 09, 2024	528.19	532.88	526.94	531.36	45,803,724	+2.33(+0.44%)
Aug 08, 2024	522.31	529.66	520.24	529.03	63,382,088	+11.95(+2.31%)
Aug 07, 2024	526.85	529.96	516.47	517.07	70,746,416	-3.48(-0.67%)
Aug 06, 2024	517.63	528.13	516.29	520.55	85,011,272	+4.75(+0.92%)
Aug 05, 2024	510.07	521.98	508.72	515.80	146,517,360	-15.47(-2.91%)
Aug 02, 2024	534.11	535.35	526.98	531.27	83,053,312	-10.08(-1.86%)

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.