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 (%)
Nov 30, 2020 343.42 343.69 339.95 342.69 88,200,976 -1.52(-0.44%)
Nov 27, 2020 344.37 344.69 343.18 344.21 30,126,074 +0.96(+0.28%)
Nov 25, 2020 343.70 343.73 342.14 343.25 47,893,632 -0.53(-0.15%)
Nov 24, 2020 340.94 344.34 340.06 343.78 65,627,896 +5.45(+1.61%)
Nov 23, 2020 338.16 339.62 335.87 338.33 66,219,768 +2.02(+0.60%)
Nov 20, 2020 338.37 338.58 336.24 336.32 74,392,616 -2.32(-0.68%)
Nov 19, 2020 336.57 339.01 335.20 338.63 62,424,312 +1.42(+0.42%)
Nov 18, 2020 341.60 342.16 337.18 337.21 74,329,392 -4.11(-1.20%)
Nov 17, 2020 340.71 342.55 339.17 341.32 69,580,696 -1.85(-0.54%)
Nov 16, 2020 341.66 343.37 340.35 343.17 78,276,808 +4.23(+1.25%)
Nov 13, 2020 336.26 339.69 335.73 338.94 66,518,884 +4.63(+1.38%)
Nov 12, 2020 336.55 337.63 332.46 334.31 71,378,560 -3.27(-0.97%)
Nov 11, 2020 337.33 338.43 336.06 337.58 61,619,224 +2.49(+0.74%)
Nov 10, 2020 334.57 336.17 331.75 335.10 90,072,736 -0.49(-0.15%)
Nov 09, 2020 344.49 344.88 335.11 335.59 181,479,168 +4.16(+1.26%)
Nov 06, 2020 331.20 332.70 329.05 331.42 79,211,576 -0.07(-0.02%)
Nov 05, 2020 330.55 333.34 330.19 331.50 85,908,800 +6.34(+1.95%)
Nov 04, 2020 322.62 329.32 321.42 325.16 133,738,448 +7.11(+2.23%)
Nov 03, 2020 315.83 320.15 312.62 318.05 96,625,096 +5.14(+1.64%)
Nov 02, 2020 312.53 314.57 309.73 312.91 90,691,072 +3.84(+1.24%)
Oct 30, 2020 310.71 312.05 305.34 309.07 127,258,304 -3.25(-1.04%)
Oct 29, 2020 309.42 315.55 307.69 312.32 95,515,352 +3.14(+1.02%)
Oct 28, 2020 314.33 320.15 308.68 309.18 134,089,112 -10.94(-3.42%)
Oct 27, 2020 321.58 321.92 319.90 320.12 69,633,000 -1.11(-0.34%)
Oct 26, 2020 323.82 324.63 317.66 321.23 96,460,680 -6.05(-1.85%)
Oct 23, 2020 327.42 327.48 324.77 327.28 51,922,308 +1.11(+0.34%)
Oct 22, 2020 324.61 326.77 322.42 326.17 58,483,776 +1.78(+0.55%)
Oct 21, 2020 324.96 330.02 324.08 324.39 66,762,756 -0.62(-0.19%)
Oct 20, 2020 325.08 328.32 324.31 325.00 63,239,476 +1.30(+0.40%)
Oct 19, 2020 329.99 330.64 322.79 323.71 72,152,504 -5.00(-1.52%)
Oct 16, 2020 330.29 331.98 328.53 328.71 94,561,896 -0.20(-0.06%)
Oct 15, 2020 325.32 329.40 324.77 328.90 63,628,896 -0.41(-0.12%)
Oct 14, 2020 331.98 333.10 328.56 329.31 61,179,068 -2.08(-0.63%)
Oct 13, 2020 333.43 333.61 330.41 331.39 77,349,344 -2.18(-0.65%)
Oct 12, 2020 330.88 335.08 330.38 333.57 84,877,088 +5.28(+1.61%)
Oct 09, 2020 327.07 328.76 326.44 328.29 62,894,120 +2.91(+0.89%)
Oct 08, 2020 324.50 325.45 323.57 325.38 47,622,744 +2.86(+0.89%)
Oct 07, 2020 320.03 323.35 320.00 322.53 60,150,344 +5.52(+1.74%)
Oct 06, 2020 321.72 323.86 316.49 317.01 95,039,064 -4.57(-1.42%)
Oct 05, 2020 318.08 321.77 318.03 321.58 48,223,476 +5.60(+1.77%)
Oct 02, 2020 313.95 318.98 313.47 315.98 94,487,200 -3.03(-0.95%)
Oct 01, 2020 319.62 320.61 317.08 319.00 93,637,648 +2.03(+0.64%)
Sep 30, 2020 315.27 320.19 315.07 316.97 109,671,000 +2.39(+0.76%)
Sep 29, 2020 316.10 316.86 313.88 314.58 54,371,456 -1.72(-0.54%)
Sep 28, 2020 315.39 317.04 314.38 316.31 68,175,312 +5.17(+1.66%)
Sep 25, 2020 305.32 311.94 304.43 311.14 75,087,392 +4.95(+1.62%)
Sep 24, 2020 304.03 309.31 302.69 306.19 80,895,048 +0.81(+0.27%)
Sep 23, 2020 313.19 313.48 304.86 305.38 98,100,464 -7.25(-2.32%)
Sep 22, 2020 310.99 313.19 308.42 312.62 67,118,944 +3.15(+1.02%)
Sep 21, 2020 308.27 309.62 304.51 309.47 104,965,664 -3.48(-1.11%)
Sep 18, 2020 317.42 317.54 310.42 312.96 111,863,840 -3.64(-1.15%)
Sep 17, 2020 314.45 318.36 313.92 316.60 96,982,272 -2.81(-0.88%)
Sep 16, 2020 321.95 323.41 319.13 319.41 87,147,032 -1.27(-0.40%)
Sep 15, 2020 321.58 322.43 319.08 320.68 56,018,024 +1.61(+0.51%)
Sep 14, 2020 318.16 320.88 315.07 319.07 69,525,352 +4.15(+1.32%)
Sep 11, 2020 316.58 317.67 312.04 314.92 89,825,720 +0.16(+0.05%)
Sep 10, 2020 322.24 322.91 313.78 314.76 95,920,400 -5.56(-1.74%)
Sep 09, 2020 318.21 322.84 317.33 320.32 96,547,152 +6.20(+1.97%)
Sep 08, 2020 317.42 323.01 313.81 314.12 121,262,888 -8.82(-2.73%)
Sep 04, 2020 326.30 327.90 315.69 322.95 147,612,080 -2.66(-0.82%)
Sep 03, 2020 335.48 335.96 322.96 325.61 156,814,480 -11.60(-3.44%)
Sep 02, 2020 334.35 338.20 333.18 337.21 73,663,824 +4.81(+1.45%)
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.