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

594.69 +3.54 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 590.89 595.30 587.66 594.69 57,576,084 +3.54(+0.60%)
Dec 20, 2024 581.77 595.75 580.91 591.15 127,409,640 +3.42(+0.58%)
Dec 19, 2024 591.36 593.00 586.61 587.73 60,810,364 +1.45(+0.25%)
Dec 18, 2024 603.98 606.40 585.89 586.28 107,728,248 -18.01(-2.98%)
Dec 17, 2024 604.19 605.17 602.88 604.29 56,477,160 -2.50(-0.41%)
Dec 16, 2024 606.00 607.78 605.21 606.79 43,764,116 +2.58(+0.43%)
Dec 13, 2024 606.40 607.13 602.81 604.21 36,105,012 -0.12(-0.02%)
Dec 12, 2024 606.58 607.16 604.33 604.33 31,291,630 -3.13(-0.52%)
Dec 11, 2024 605.78 608.43 605.50 607.46 28,689,376 +4.66(+0.77%)
Dec 10, 2024 605.37 605.80 602.13 602.80 37,228,156 -1.88(-0.31%)
Dec 09, 2024 607.69 607.86 604.08 604.68 34,688,516 -3.13(-0.51%)
Dec 06, 2024 607.44 609.07 607.02 607.81 31,518,492 +1.15(+0.19%)
Dec 05, 2024 607.66 608.48 606.30 606.66 28,754,586 -1.00(-0.16%)
Dec 04, 2024 605.63 607.91 604.95 607.66 42,649,176 +3.75(+0.62%)
Dec 03, 2024 603.39 604.16 602.34 603.91 26,878,288 +0.28(+0.05%)
Dec 02, 2024 602.97 604.32 602.47 603.63 31,698,630 +1.08(+0.18%)
Nov 29, 2024 599.66 603.35 599.38 602.55 30,177,488 +3.72(+0.62%)
Nov 27, 2024 600.46 600.85 597.28 598.83 34,000,360 -1.82(-0.30%)
Nov 26, 2024 598.80 601.33 598.07 600.65 45,852,628 +3.12(+0.52%)
Nov 25, 2024 599.52 600.86 595.20 597.53 41,946,152 +2.02(+0.34%)
Nov 22, 2024 593.66 596.15 593.15 595.51 38,226,856 +1.84(+0.31%)
Nov 21, 2024 593.40 595.12 587.45 593.67 46,753,540 +3.17(+0.54%)
Nov 20, 2024 590.38 590.79 584.63 590.50 49,855,556 +0.20(+0.03%)
Nov 19, 2024 584.71 591.04 584.03 590.30 49,281,232 +2.15(+0.37%)
Nov 18, 2024 586.22 589.49 585.34 588.15 37,023,016 +2.40(+0.41%)
Nov 15, 2024 589.72 590.20 583.86 585.75 76,946,288 -7.60(-1.28%)
Nov 14, 2024 597.32 597.81 592.65 593.35 38,781,764 -3.84(-0.64%)
Nov 13, 2024 597.37 599.23 594.96 597.19 47,057,268 +0.29(+0.05%)
Nov 12, 2024 598.68 599.29 594.37 596.90 42,960,736 -1.86(-0.31%)
Nov 11, 2024 599.81 600.17 597.00 598.76 37,670,204 +0.57(+0.10%)
Nov 08, 2024 596.17 599.64 596.16 598.19 46,475,116 +2.58(+0.43%)
Nov 07, 2024 593.08 596.65 593.00 595.61 47,155,884 +4.57(+0.77%)
Nov 06, 2024 589.20 591.93 585.39 591.04 67,952,800 +14.34(+2.49%)
Nov 05, 2024 570.74 576.74 570.52 576.70 39,513,928 +6.89(+1.21%)
Nov 04, 2024 571.18 572.50 567.89 569.81 38,355,056 -1.23(-0.22%)
Nov 01, 2024 571.32 575.55 570.62 571.04 45,862,680 +2.40(+0.42%)
Oct 31, 2024 575.56 575.63 568.44 568.64 60,143,476 -11.37(-1.96%)
Oct 30, 2024 581.29 583.32 579.29 580.01 41,386,044 -1.76(-0.30%)
Oct 29, 2024 579.85 582.91 578.43 581.77 42,882,928 +0.94(+0.16%)
Oct 28, 2024 582.58 582.71 580.52 580.83 30,218,568 +1.79(+0.31%)
Oct 25, 2024 581.51 584.46 578.08 579.04 47,328,408 -0.20(-0.03%)
Oct 24, 2024 579.98 580.06 576.57 579.24 34,959,832 +1.25(+0.22%)
Oct 23, 2024 581.26 581.71 574.41 577.99 49,263,700 -5.33(-0.91%)
Oct 22, 2024 581.05 584.50 580.38 583.32 34,154,360 -0.31(-0.05%)
Oct 21, 2024 583.85 584.85 580.60 583.63 36,418,492 -0.96(-0.16%)
Oct 18, 2024 584.07 585.39 582.58 584.59 37,417,372 +2.24(+0.38%)
Oct 17, 2024 585.91 586.12 582.16 582.35 34,368,312 +0.05(+0.01%)
Oct 16, 2024 579.78 582.83 578.96 582.30 30,793,990 +2.52(+0.43%)
Oct 15, 2024 584.59 584.90 578.54 579.78 54,178,008 -4.54(-0.78%)
Oct 14, 2024 581.22 585.27 580.73 584.32 36,178,768 +4.74(+0.82%)
Oct 11, 2024 576.05 580.33 575.91 579.58 42,314,716 +3.45(+0.60%)
Oct 10, 2024 575.77 577.58 574.49 576.13 44,485,500 -1.01(-0.18%)
Oct 09, 2024 573.16 577.71 572.55 577.14 37,883,688 +3.97(+0.69%)
Oct 08, 2024 570.42 573.78 569.53 573.17 37,425,408 +5.37(+0.95%)
Oct 07, 2024 571.30 571.96 566.63 567.80 49,943,296 -5.18(-0.90%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.