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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	560.77	564.20	557.14	563.68	62,700,412	+5.33(+0.95%)
Aug 29, 2024	560.31	563.68	557.18	558.35	38,696,668	+0.05(+0.01%)
Aug 28, 2024	561.21	561.65	555.04	558.30	41,016,744	-3.26(-0.58%)
Aug 27, 2024	559.49	562.06	558.32	561.56	32,669,036	+0.77(+0.14%)
Aug 26, 2024	563.18	563.91	559.05	560.79	35,808,332	-1.34(-0.24%)
Aug 23, 2024	559.53	563.09	557.29	562.13	50,739,800	+5.91(+1.06%)
Aug 22, 2024	562.56	563.18	554.98	556.22	56,356,220	-4.40(-0.78%)
Aug 21, 2024	559.77	562.11	554.73	560.62	41,509,840	+1.92(+0.34%)
Aug 20, 2024	559.15	560.84	557.33	558.70	33,743,056	-0.91(-0.16%)
Aug 19, 2024	554.73	559.61	553.86	559.61	39,981,896	+5.30(+0.96%)
Aug 16, 2024	551.42	555.02	551.26	554.31	44,430,928	+1.24(+0.22%)
Aug 15, 2024	549.50	553.36	548.88	553.07	60,789,104	+9.32(+1.71%)
Aug 14, 2024	542.85	544.96	540.12	543.75	42,412,304	+1.71(+0.32%)
Aug 13, 2024	536.53	542.28	536.28	542.04	52,418,832	+8.77(+1.64%)
Aug 12, 2024	534.21	535.73	530.95	533.27	42,413,776	+0.28(+0.05%)
Aug 09, 2024	529.81	534.51	528.56	532.99	45,663,660	+2.34(+0.44%)
Aug 08, 2024	523.91	531.29	521.84	530.65	63,188,272	+11.99(+2.31%)
Aug 07, 2024	528.47	531.59	518.05	518.66	70,530,080	-3.49(-0.67%)
Aug 06, 2024	519.22	529.75	517.87	522.15	84,751,320	+4.77(+0.92%)
Aug 05, 2024	511.64	523.58	510.28	517.38	146,069,328	-15.52(-2.91%)
Aug 02, 2024	535.75	536.99	528.60	532.90	82,799,344	-10.11(-1.86%)
Aug 01, 2024	552.57	554.87	539.43	543.01	76,375,200	-7.80(-1.42%)
Jul 31, 2024	548.98	553.50	547.58	550.81	65,574,028	+8.81(+1.63%)
Jul 30, 2024	546.26	547.34	538.51	542.00	46,635,408	-2.76(-0.51%)
Jul 29, 2024	546.02	547.05	542.72	544.76	39,473,324	+0.32(+0.06%)
Jul 26, 2024	542.28	547.19	541.49	544.44	54,934,328	+6.03(+1.12%)
Jul 25, 2024	541.35	547.46	537.45	538.41	61,125,216	-2.82(-0.52%)
Jul 24, 2024	548.86	549.17	540.29	541.23	74,554,768	-12.55(-2.27%)
Jul 23, 2024	554.54	556.74	553.27	553.78	34,378,192	-0.87(-0.16%)
Jul 22, 2024	553.00	555.27	551.02	554.65	43,306,704	+5.66(+1.03%)
Jul 19, 2024	552.42	554.08	547.91	548.99	67,059,632	-3.67(-0.66%)
Jul 18, 2024	558.51	559.52	550.43	552.66	56,929,300	-4.28(-0.77%)
Jul 17, 2024	558.80	560.51	556.61	556.94	57,052,324	-7.92(-1.40%)
Jul 16, 2024	562.86	565.16	562.10	564.86	36,444,528	+3.33(+0.59%)
Jul 15, 2024	562.03	564.84	559.63	561.53	40,569,420	+1.54(+0.28%)
Jul 12, 2024	557.63	563.67	557.15	559.99	53,096,908	+3.51(+0.63%)
Jul 11, 2024	561.44	562.33	555.83	556.48	53,767,912	-4.84(-0.86%)
Jul 10, 2024	557.07	561.67	556.77	561.32	38,679,340	+5.50(+0.99%)
Jul 09, 2024	556.26	557.18	555.52	555.82	27,309,416	+0.54(+0.10%)
Jul 08, 2024	555.44	556.25	554.19	555.28	36,048,408	+0.64(+0.12%)
Jul 05, 2024	551.77	555.05	551.12	554.64	41,490,868	+3.18(+0.58%)
Jul 03, 2024	548.69	551.83	548.65	551.46	32,924,964	+2.45(+0.45%)
Jul 02, 2024	543.70	549.01	543.65	549.01	40,399,504	+3.67(+0.67%)

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.