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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 273.82 277.96 266.44 276.44 413,422,720 +1.04(+0.38%)
Feb 27, 2020 285.02 290.72 275.40 275.40 303,481,344 -15.26(-5.25%)
Feb 26, 2020 293.16 296.83 289.91 290.66 207,042,592 -1.07(-0.37%)
Feb 25, 2020 302.34 302.89 290.84 291.73 233,482,320 -9.12(-3.03%)
Feb 24, 2020 301.52 311.24 299.75 300.85 171,600,688 -10.32(-3.32%)
Feb 21, 2020 313.03 313.34 310.33 311.17 121,946,656 -2.58(-0.82%)
Feb 20, 2020 315.14 315.98 311.36 313.75 79,289,912 -1.95(-0.62%)
Feb 19, 2020 315.19 316.39 314.90 315.70 52,132,692 +1.50(+0.48%)
Feb 18, 2020 314.00 315.08 312.78 314.20 61,342,096 -0.81(-0.26%)
Feb 14, 2020 314.93 315.13 313.71 315.01 69,212,656 +0.50(+0.16%)
Feb 13, 2020 313.39 315.50 313.11 314.51 58,000,724 -0.34(-0.11%)
Feb 12, 2020 314.30 315.06 313.92 314.85 45,949,980 +2.01(+0.64%)
Feb 11, 2020 313.67 314.47 312.29 312.83 58,723,064 +0.54(+0.17%)
Feb 10, 2020 309.07 312.36 309.03 312.29 44,841,068 +2.31(+0.75%)
Feb 07, 2020 310.55 311.65 309.42 309.98 68,738,104 -1.66(-0.53%)
Feb 06, 2020 311.57 311.83 310.54 311.64 53,633,912 +1.05(+0.34%)
Feb 05, 2020 310.04 310.81 308.55 310.59 70,484,056 +3.55(+1.15%)
Feb 04, 2020 306.12 307.93 305.80 307.05 66,762,124 +4.61(+1.52%)
Feb 03, 2020 301.72 304.34 301.60 302.44 74,043,760 +2.23(+0.74%)
Jan 31, 2020 305.12 305.28 299.27 300.21 122,008,072 -5.55(-1.82%)
Jan 30, 2020 302.66 305.97 301.89 305.76 80,716,208 +0.99(+0.32%)
Jan 29, 2020 306.41 306.64 304.56 304.77 57,736,152 -0.25(-0.08%)
Jan 28, 2020 303.31 305.92 301.95 305.02 68,223,856 +3.16(+1.05%)
Jan 27, 2020 301.42 303.37 301.07 301.86 89,890,208 -4.92(-1.60%)
Jan 24, 2020 310.20 310.28 305.46 306.77 93,857,648 -2.75(-0.89%)
Jan 23, 2020 308.51 309.95 307.37 309.53 55,629,816 +0.35(+0.11%)
Jan 22, 2020 310.01 310.68 309.01 309.17 52,253,848 +0.14(+0.05%)
Jan 21, 2020 308.76 309.96 308.69 309.03 83,239,600 -0.71(-0.23%)
Jan 17, 2020 309.51 309.96 308.72 309.74 102,718,016 +0.92(+0.30%)
Jan 16, 2020 307.64 308.78 307.41 308.83 57,793,892 +2.30(+0.75%)
Jan 15, 2020 305.45 307.01 305.37 306.52 77,066,928 +0.76(+0.25%)
Jan 14, 2020 305.56 306.63 304.97 305.77 67,337,760 -0.24(-0.08%)
Jan 13, 2020 304.55 306.02 304.12 306.01 50,462,844 +2.09(+0.69%)
Jan 10, 2020 305.39 305.55 303.44 303.92 56,861,436 -0.88(-0.29%)
Jan 09, 2020 304.34 304.87 303.74 304.80 51,948,792 +1.23(+0.41%)
Jan 08, 2020 301.62 303.99 301.08 303.56 73,203,928 +2.43(+0.81%)
Jan 07, 2020 301.41 301.89 300.68 301.14 43,532,468 -0.85(-0.28%)
Jan 06, 2020 299.05 302.07 298.93 301.99 59,640,844 +1.15(+0.38%)
Jan 03, 2020 299.67 301.99 299.62 300.84 83,360,048 -2.30(-0.76%)
Jan 02, 2020 301.89 303.15 300.95 303.14 63,392,216 +2.81(+0.94%)
Dec 31, 2019 299.09 300.58 298.73 300.33 61,201,492 +0.73(+0.24%)
Dec 30, 2019 301.34 301.48 299.11 299.60 53,300,176 -1.66(-0.55%)
Dec 27, 2019 302.08 302.14 300.72 301.26 45,605,920 -0.07(-0.02%)
Dec 26, 2019 300.13 301.34 300.12 301.33 33,127,538 +1.60(+0.53%)
Dec 24, 2019 299.96 300.01 299.43 299.74 21,723,332 +0.01(+0.00%)
Dec 23, 2019 300.07 300.13 299.58 299.73 56,791,196 +0.46(+0.15%)
Dec 20, 2019 299.02 300.43 298.02 299.27 160,045,552 +1.31(+0.44%)
Dec 19, 2019 296.94 298.04 296.69 297.97 91,874,464 +1.02(+0.34%)
Dec 18, 2019 297.13 297.36 296.69 296.94 51,837,892 +0.21(+0.07%)
Dec 17, 2019 297.06 297.36 296.65 296.73 65,801,060 +0.06(+0.02%)
Dec 16, 2019 296.41 297.27 294.58 296.67 89,121,000 +2.02(+0.69%)
Dec 13, 2019 294.22 295.90 293.44 294.64 87,822,832 +0.18(+0.06%)
Dec 12, 2019 291.96 295.26 291.72 294.47 103,596,632 +2.52(+0.86%)
Dec 11, 2019 291.59 292.21 291.04 291.95 57,543,544 +0.83(+0.28%)
Dec 10, 2019 291.39 292.07 290.45 291.12 56,702,056 -0.32(-0.11%)
Dec 09, 2019 291.97 292.65 291.37 291.45 37,517,728 -0.92(-0.31%)
Dec 06, 2019 291.67 292.78 291.66 292.37 52,724,780 +2.65(+0.91%)
Dec 05, 2019 289.92 289.93 288.38 289.72 43,843,228 +0.52(+0.18%)
Dec 04, 2019 288.50 289.81 288.14 289.20 52,866,652 +1.77(+0.62%)
Dec 03, 2019 286.70 287.51 285.18 287.43 80,754,880 -1.94(-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.