Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
543.75
+1.71 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2024
545.63
545.88
542.52
545.34
40,352,212
+1.12(+0.21%)
Jun 28, 2024
547.16
550.28
542.95
544.22
76,145,528
-2.15(-0.39%)
Jun 27, 2024
545.37
546.96
544.61
546.37
35,010,484
+0.86(+0.16%)
Jun 26, 2024
543.69
546.24
543.03
545.51
38,748,944
+0.68(+0.12%)
Jun 25, 2024
543.99
545.20
542.44
544.83
38,236,232
+2.09(+0.39%)
Jun 24, 2024
544.33
546.95
542.62
542.74
45,515,952
-1.77(-0.33%)
Jun 21, 2024
544.40
545.65
543.02
544.51
65,929,048
-0.73(-0.13%)
Jun 20, 2024
547.67
548.35
543.43
545.24
70,521,304
-1.49(-0.27%)
Jun 18, 2024
545.40
546.86
544.97
546.73
41,518,456
+1.38(+0.25%)
Jun 17, 2024
540.34
546.77
539.87
545.34
56,004,804
+4.31(+0.80%)
Jun 14, 2024
539.14
541.06
538.11
541.03
40,683,480
+0.33(+0.06%)
Jun 13, 2024
541.40
541.58
537.86
540.71
45,038,996
+1.09(+0.20%)
Jun 12, 2024
539.89
542.37
538.56
539.62
63,433,652
+4.40(+0.82%)
Jun 11, 2024
532.35
541.32
530.34
535.22
36,570,824
+1.29(+0.24%)
Jun 10, 2024
531.47
534.27
530.86
533.94
35,823,000
+1.64(+0.31%)
Jun 07, 2024
531.94
535.16
530.82
532.29
43,364,536
-0.65(-0.12%)
Jun 06, 2024
533.26
533.70
530.97
532.94
30,894,724
-0.01(-0.00%)
Jun 05, 2024
529.06
532.97
527.02
532.95
47,722,124
+6.26(+1.19%)
Jun 04, 2024
524.77
527.45
523.27
526.69
34,715,728
+0.59(+0.11%)
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
.