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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 274.82 276.29 274.77 275.56 56,572,368 +1.27(+0.46%)
Sep 27, 2019 276.55 276.65 272.70 274.29 91,306,504 -1.49(-0.54%)
Sep 26, 2019 276.36 276.57 274.33 275.77 63,206,420 -0.58(-0.21%)
Sep 25, 2019 274.81 276.81 273.30 276.35 79,044,920 +1.25(+0.46%)
Sep 24, 2019 278.01 278.41 273.74 275.10 104,792,016 -1.80(-0.65%)
Sep 23, 2019 276.29 277.63 276.02 276.90 51,113,520 -0.06(-0.02%)
Sep 20, 2019 278.89 279.18 276.15 276.96 104,956,856 -1.31(-0.47%)
Sep 19, 2019 278.69 279.71 277.94 278.28 84,476,680 -0.02(-0.01%)
Sep 18, 2019 277.73 278.41 275.65 278.30 80,148,160 +0.17(+0.06%)
Sep 17, 2019 277.22 278.22 277.05 278.13 46,389,276 +0.70(+0.25%)
Sep 16, 2019 277.13 278.33 276.77 277.43 62,923,864 -0.86(-0.31%)
Sep 13, 2019 278.93 279.29 277.91 278.29 67,193,744 -0.19(-0.07%)
Sep 12, 2019 278.44 279.55 277.66 278.47 78,842,488 +0.96(+0.35%)
Sep 11, 2019 275.87 277.59 275.20 277.51 73,981,840 +1.96(+0.71%)
Sep 10, 2019 274.84 275.62 273.56 275.55 62,664,252 -0.19(-0.07%)
Sep 09, 2019 276.49 276.58 274.65 275.75 55,442,032 +0.27(+0.10%)
Sep 06, 2019 275.59 276.13 274.89 275.48 53,647,188 +0.21(+0.08%)
Sep 05, 2019 274.31 276.20 271.73 275.26 90,129,800 +3.49(+1.29%)
Sep 04, 2019 270.94 271.78 270.17 271.77 50,837,876 +3.05(+1.14%)
Sep 03, 2019 268.56 269.50 267.36 268.72 74,857,232 -1.58(-0.58%)
Aug 30, 2019 271.94 271.96 269.35 270.30 68,120,856 -0.12(-0.04%)
Aug 29, 2019 269.63 270.96 268.60 270.42 62,690,652 +3.41(+1.28%)
Aug 28, 2019 264.47 267.18 263.65 267.01 64,696,044 +1.87(+0.70%)
Aug 27, 2019 267.61 267.99 264.37 265.14 73,819,712 -1.04(-0.39%)
Aug 26, 2019 265.51 266.19 263.95 266.19 78,452,776 +2.91(+1.11%)
Aug 23, 2019 268.89 270.59 262.00 263.28 161,553,392 -6.94(-2.57%)
Aug 22, 2019 271.02 271.67 268.41 270.22 55,948,992 -0.08(-0.03%)
Aug 21, 2019 270.33 270.68 269.63 270.30 53,689,800 +2.18(+0.81%)
Aug 20, 2019 269.67 270.22 267.99 268.12 55,862,436 -2.07(-0.77%)
Aug 19, 2019 270.06 270.88 269.37 270.19 57,988,828 +3.22(+1.20%)
Aug 16, 2019 264.78 267.42 263.15 266.97 92,857,808 +3.88(+1.48%)
Aug 15, 2019 263.31 264.01 261.00 263.09 110,219,616 +0.69(+0.26%)
Aug 14, 2019 266.87 270.31 262.27 262.40 146,576,928 -8.00(-2.96%)
Aug 13, 2019 265.95 271.87 265.60 270.39 102,508,024 +4.10(+1.54%)
Aug 12, 2019 268.00 269.52 265.28 266.30 65,906,268 -3.24(-1.20%)
Aug 09, 2019 270.42 271.03 267.71 269.53 101,410,240 -1.85(-0.68%)
Aug 08, 2019 267.69 271.38 267.12 271.38 94,693,960 +5.22(+1.96%)
Aug 07, 2019 262.86 266.95 260.68 266.16 151,968,224 +0.16(+0.06%)
Aug 06, 2019 264.26 266.23 262.75 266.00 130,439,712 +3.68(+1.40%)
Aug 05, 2019 266.27 266.38 260.38 262.32 192,949,040 -8.13(-3.01%)
Aug 02, 2019 271.60 271.85 268.87 270.46 126,316,304 -2.05(-0.75%)
Aug 01, 2019 275.06 278.08 271.70 272.51 154,230,976 -2.39(-0.87%)
Jul 31, 2019 278.19 278.39 272.84 274.90 112,739,592 -3.04(-1.09%)
Jul 30, 2019 277.20 278.36 276.81 277.94 49,570,428 -0.68(-0.25%)
Jul 29, 2019 279.02 279.06 278.06 278.63 41,237,052 -0.51(-0.18%)
Jul 26, 2019 277.98 279.34 277.85 279.14 48,778,236 +1.86(+0.67%)
Jul 25, 2019 278.15 278.20 276.46 277.28 59,922,296 -1.33(-0.48%)
Jul 24, 2019 276.53 278.61 276.44 278.61 51,056,616 +1.30(+0.47%)
Jul 23, 2019 276.49 277.31 275.63 277.31 48,268,592 +1.97(+0.72%)
Jul 22, 2019 275.07 275.89 274.54 275.34 47,245,508 +0.67(+0.25%)
Jul 19, 2019 277.32 277.34 274.47 274.66 76,905,680 -1.53(-0.56%)
Jul 18, 2019 274.68 276.59 274.23 276.20 55,909,968 +1.01(+0.37%)
Jul 17, 2019 277.05 277.21 275.19 275.19 47,660,348 -1.82(-0.66%)
Jul 16, 2019 277.88 278.09 276.76 277.01 43,873,796 -0.96(-0.35%)
Jul 15, 2019 278.32 278.32 277.45 277.97 36,647,524 +0.09(+0.03%)
Jul 12, 2019 277.14 277.95 276.83 277.88 43,661,088 +1.24(+0.45%)
Jul 11, 2019 276.65 276.89 275.62 276.64 55,014,860 +0.65(+0.23%)
Jul 10, 2019 275.77 276.96 275.23 276.00 63,363,944 +1.31(+0.48%)
Jul 09, 2019 273.16 274.99 273.10 274.68 44,442,284 +0.34(+0.12%)
Jul 08, 2019 274.52 275.67 273.79 274.34 49,548,932 -1.52(-0.55%)
Jul 05, 2019 274.91 276.02 273.59 275.86 55,911,800 -0.31(-0.11%)
Jul 03, 2019 274.67 276.19 274.52 276.17 44,250,096 +2.19(+0.80%)
Jul 02, 2019 273.06 274.04 272.36 273.98 66,501,444 +0.71(+0.26%)
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.