• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    570.04 UNCHANGED
    Streaming Delayed Price Updated: 8:00 PM EDT, Sep 25, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2023 451.10 451.84 449.75 451.48 63,007,308 +0.86(+0.19%)
    Jul 28, 2023 449.59 451.46 446.25 450.62 81,131,152 +4.37(+0.98%)
    Jul 27, 2023 452.69 453.10 445.34 446.25 93,449,280 -2.98(-0.66%)
    Jul 26, 2023 448.20 450.69 447.13 449.23 71,997,368 +0.07(+0.02%)
    Jul 25, 2023 447.66 450.44 447.61 449.16 55,931,584 +1.22(+0.27%)
    Jul 24, 2023 447.12 448.76 446.06 447.94 54,778,372 +1.99(+0.45%)
    Jul 21, 2023 447.70 447.90 445.93 445.94 72,885,088 +0.00(+0.00%)
    Jul 20, 2023 447.90 448.82 445.21 445.94 72,064,160 -2.98(-0.66%)
    Jul 19, 2023 448.73 450.13 447.85 448.92 67,152,112 +1.00(+0.22%)
    Jul 18, 2023 444.29 448.58 443.84 447.93 81,815,344 +3.30(+0.74%)
    Jul 17, 2023 442.94 445.70 442.88 444.62 53,386,560 +1.54(+0.35%)
    Jul 14, 2023 444.27 445.13 442.30 443.08 72,820,416 -0.28(-0.06%)
    Jul 13, 2023 441.72 444.17 441.28 443.36 73,379,808 +3.49(+0.79%)
    Jul 12, 2023 440.23 441.31 438.77 439.87 93,297,904 +3.51(+0.80%)
    Jul 11, 2023 434.37 436.86 433.38 436.36 65,312,216 +2.76(+0.64%)
    Jul 10, 2023 432.14 433.77 431.55 433.60 63,444,732 +1.10(+0.25%)
    Jul 07, 2023 432.58 436.53 432.25 432.50 87,339,488 -1.10(-0.25%)
    Jul 06, 2023 433.36 434.03 431.03 433.60 82,157,576 -3.42(-0.78%)
    Jul 05, 2023 435.81 437.77 435.80 437.02 59,220,124 -0.65(-0.15%)
    Jul 03, 2023 436.81 437.95 436.52 437.67 33,507,662 +0.50(+0.12%)
    Jun 30, 2023 435.35 438.17 435.02 437.17 106,432,248 +5.10(+1.18%)
    Jun 29, 2023 429.95 432.23 429.53 432.07 68,829,912 +1.70(+0.39%)
    Jun 28, 2023 429.05 447.20 428.42 430.37 76,710,088 +0.22(+0.05%)
    Jun 27, 2023 426.39 430.78 425.92 430.15 74,034,744 +4.66(+1.10%)
    Jun 26, 2023 426.65 428.62 425.24 425.49 73,769,944 -1.75(-0.41%)
    Jun 23, 2023 426.96 429.06 426.50 427.23 93,995,744 -3.25(-0.76%)
    Jun 22, 2023 427.96 430.60 427.62 430.49 71,593,784 +1.55(+0.36%)
    Jun 21, 2023 430.14 430.96 428.34 428.94 78,035,624 -2.21(-0.51%)
    Jun 20, 2023 431.42 432.32 429.03 431.15 77,184,600 -2.25(-0.52%)
    Jun 16, 2023 436.91 437.49 432.92 433.40 116,173,592 -1.48(-0.34%)
    Jun 15, 2023 428.72 436.16 428.62 434.88 112,194,200 +5.33(+1.24%)
    Jun 14, 2023 429.39 431.40 426.03 429.55 102,354,704 +0.51(+0.12%)
    Jun 13, 2023 427.73 429.70 427.05 429.04 99,098,968 +2.81(+0.66%)
    Jun 12, 2023 423.40 426.31 422.67 426.23 77,643,768 +3.83(+0.91%)
    Jun 09, 2023 422.46 424.45 421.39 422.40 87,311,096 +0.76(+0.18%)
    Jun 08, 2023 419.18 422.11 418.39 421.64 63,166,388 +2.54(+0.60%)
    Jun 07, 2023 420.97 422.13 418.68 419.11 86,848,136 -1.45(-0.35%)
    Jun 06, 2023 419.23 421.10 418.56 420.56 65,101,160 +0.91(+0.22%)
    Jun 05, 2023 420.81 422.18 418.93 419.65 71,531,544 -0.81(-0.19%)
    Jun 02, 2023 417.10 421.26 416.56 420.45 93,155,088 +5.99(+1.45%)
    Jun 01, 2023 410.80 415.54 409.52 414.46 91,050,704 +3.90(+0.95%)
    May 31, 2023 410.98 411.91 408.96 410.56 114,222,296 -2.29(-0.55%)
    May 30, 2023 414.67 415.21 411.43 412.85 73,461,128 +0.16(+0.04%)
    May 26, 2023 408.08 413.43 408.01 412.69 95,743,264 +5.28(+1.29%)
    May 25, 2023 407.50 408.90 405.22 407.42 92,541,208 +3.50(+0.87%)
    May 24, 2023 405.23 405.62 402.73 403.92 90,684,032 -2.95(-0.72%)
    May 23, 2023 409.80 411.42 406.46 406.87 87,877,384 -4.62(-1.12%)
    May 22, 2023 411.34 413.06 410.07 411.49 61,589,040 +0.17(+0.04%)
    May 19, 2023 412.84 413.38 410.07 411.32 105,636,088 -0.60(-0.15%)
    May 18, 2023 407.66 412.35 407.44 411.92 98,841,504 +3.93(+0.96%)
    May 17, 2023 405.16 408.60 403.47 407.99 88,934,312 +4.89(+1.21%)
    May 16, 2023 404.68 405.61 403.08 403.09 58,696,644 -2.71(-0.67%)
    May 15, 2023 405.03 406.22 403.07 405.81 55,205,456 +1.39(+0.34%)
    May 12, 2023 406.21 406.42 401.93 404.41 71,735,792 -0.53(-0.13%)
    May 11, 2023 404.76 405.22 402.82 404.94 72,021,408 -0.71(-0.17%)
    May 10, 2023 406.66 407.30 401.74 405.65 97,846,264 +1.89(+0.47%)
    May 09, 2023 403.96 404.90 403.52 403.76 50,086,856 -1.78(-0.44%)
    May 08, 2023 405.77 406.03 404.11 405.54 50,910,780 +0.11(+0.03%)
    May 05, 2023 401.78 406.50 401.51 405.43 91,101,920 +7.37(+1.85%)
    May 04, 2023 399.83 400.17 396.70 398.06 96,541,440 -2.84(-0.71%)
    May 03, 2023 404.18 406.65 400.66 400.90 93,237,344 -2.77(-0.69%)
    May 02, 2023 407.54 407.58 400.71 403.67 105,734,488 -4.59(-1.12%)
    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.