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
)
529.45
+0.76 (+0.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2022
377.74
379.66
376.59
377.51
98,815,328
-2.75(-0.72%)
Oct 28, 2022
371.32
380.75
371.13
380.26
103,481,768
+8.84(+2.38%)
Oct 27, 2022
374.45
376.33
370.79
371.43
83,780,152
-1.99(-0.53%)
Oct 26, 2022
373.03
378.85
372.76
373.42
106,397,624
-2.84(-0.75%)
Oct 25, 2022
370.26
376.58
370.15
376.25
80,567,496
+5.91(+1.60%)
Oct 24, 2022
367.43
371.50
364.71
370.34
87,427,848
+4.48(+1.22%)
Oct 21, 2022
356.90
366.36
355.36
365.86
134,113,032
+8.68(+2.43%)
Oct 20, 2022
359.74
364.28
356.40
357.18
90,944,952
-3.02(-0.84%)
Oct 19, 2022
360.68
363.48
357.33
360.20
81,473,096
-2.57(-0.71%)
Oct 18, 2022
366.69
367.00
359.25
362.77
99,328,152
+4.21(+1.17%)
Oct 17, 2022
355.81
359.69
349.24
358.56
95,087,960
+8.98(+2.57%)
Oct 14, 2022
360.25
361.92
348.92
349.58
126,586,936
-8.15(-2.28%)
Oct 13, 2022
341.34
359.24
340.27
357.73
150,579,248
+9.20(+2.64%)
Oct 12, 2022
350.11
351.72
348.28
348.53
78,809,688
-1.15(-0.33%)
Oct 11, 2022
350.17
354.86
347.70
349.69
94,500,792
-2.23(-0.63%)
Oct 10, 2022
355.77
356.00
349.62
351.92
77,733,304
-2.71(-0.76%)
Oct 07, 2022
360.66
364.89
352.81
354.62
110,337,104
-10.18(-2.79%)
Oct 06, 2022
367.16
370.19
364.29
364.80
84,186,376
-3.80(-1.03%)
Oct 05, 2022
364.98
370.92
362.60
368.60
90,355,320
-0.86(-0.23%)
Oct 04, 2022
364.02
369.49
358.31
369.46
106,014,008
+11.11(+3.10%)
Oct 03, 2022
352.95
360.25
351.12
358.36
91,833,936
+9.22(+2.64%)
Sep 30, 2022
353.65
357.67
349.00
349.14
158,060,464
-5.48(-1.55%)
Sep 29, 2022
358.55
358.85
351.60
354.62
115,501,896
-7.57(-2.09%)
Sep 28, 2022
356.18
363.92
354.44
362.19
113,803,840
+6.99(+1.97%)
Sep 27, 2022
359.74
362.06
352.75
355.20
110,649,144
-0.91(-0.26%)
Sep 26, 2022
358.16
361.88
354.86
356.11
94,818,128
-3.56(-0.99%)
Sep 23, 2022
362.24
362.28
355.11
359.67
125,875,912
-6.13(-1.68%)
Sep 22, 2022
368.10
369.78
365.03
365.80
91,653,536
-3.10(-0.84%)
Sep 21, 2022
377.42
380.55
368.88
368.89
108,997,360
-6.55(-1.74%)
Sep 20, 2022
376.39
377.43
372.61
375.44
79,138,968
-4.36(-1.15%)
Sep 19, 2022
373.65
379.80
373.57
379.80
74,932,000
+2.92(+0.78%)
Sep 16, 2022
375.49
377.55
373.51
376.88
105,464,904
-2.90(-0.76%)
Sep 15, 2022
382.54
385.46
378.47
379.78
89,993,584
-4.36(-1.14%)
Sep 14, 2022
384.01
385.69
380.75
384.14
89,363,256
+1.46(+0.38%)
Sep 13, 2022
391.18
392.41
381.53
382.68
127,060,448
-17.40(-4.35%)
Sep 12, 2022
397.94
400.81
397.63
400.07
71,259,624
+4.25(+1.07%)
Sep 09, 2022
392.06
396.70
391.79
395.82
78,805,192
+6.06(+1.55%)
Sep 08, 2022
384.91
390.23
383.67
389.76
82,974,936
+2.53(+0.65%)
Sep 07, 2022
380.08
388.02
379.85
387.23
72,817,464
+6.83(+1.80%)
Sep 06, 2022
382.71
383.67
378.12
380.40
78,687,416
-1.44(-0.38%)
Sep 02, 2022
389.67
390.91
379.98
381.84
102,350,808
-4.07(-1.05%)
Sep 01, 2022
382.47
386.26
379.70
385.91
80,943,384
+1.21(+0.31%)
Aug 31, 2022
389.33
390.60
384.57
384.70
78,323,512
-2.95(-0.76%)
Aug 30, 2022
393.14
393.39
385.50
387.65
87,870,656
-4.30(-1.10%)
Aug 29, 2022
391.54
395.08
390.56
391.95
67,080,920
-2.61(-0.66%)
Aug 26, 2022
408.27
408.82
394.50
394.56
106,253,120
-13.82(-3.38%)
Aug 25, 2022
404.23
408.44
403.11
408.39
52,284,772
+5.69(+1.41%)
Aug 24, 2022
401.18
404.10
400.48
402.70
50,535,496
+1.29(+0.32%)
Aug 23, 2022
401.95
404.41
400.85
401.42
50,403,472
-0.97(-0.24%)
Aug 22, 2022
405.99
406.17
401.47
402.39
80,311,800
-8.56(-2.08%)
Aug 19, 2022
413.71
413.99
410.05
410.95
69,869,696
-5.60(-1.34%)
Aug 18, 2022
415.54
417.25
414.22
416.55
50,280,864
+1.21(+0.29%)
Aug 17, 2022
414.62
418.11
413.28
415.34
65,243,184
-2.97(-0.71%)
Aug 16, 2022
416.39
420.28
415.56
418.31
60,851,792
+0.82(+0.20%)
Aug 15, 2022
413.51
418.02
413.45
417.49
55,716,708
+1.71(+0.41%)
Aug 12, 2022
410.84
415.88
409.87
415.78
63,377,012
+6.92(+1.69%)
Aug 11, 2022
411.77
413.68
408.10
408.86
62,262,116
+0.00(+0.00%)
Aug 10, 2022
407.68
409.00
405.67
408.86
70,484,560
+8.41(+2.10%)
Aug 09, 2022
401.29
401.81
399.34
400.44
46,090,612
-1.60(-0.40%)
Aug 08, 2022
404.24
406.55
400.91
402.04
55,439,184
-0.47(-0.12%)
Aug 05, 2022
398.80
403.17
398.74
402.51
58,368,084
-0.68(-0.17%)
Aug 04, 2022
403.38
404.08
401.50
403.19
46,813,256
-0.27(-0.07%)
Aug 03, 2022
399.42
404.66
399.13
403.46
69,865,288
+6.22(+1.57%)
Aug 02, 2022
398.27
402.05
396.03
397.24
65,080,036
-2.64(-0.66%)
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
.