Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	396.77	402.08	395.99	401.07	89,373,488	+5.76(+1.46%)
Jul 28, 2022	391.23	396.01	387.59	395.30	76,192,448	+4.90(+1.25%)
Jul 27, 2022	383.90	392.20	383.60	390.41	84,542,272	+9.88(+2.60%)
Jul 26, 2022	383.40	383.61	379.61	380.53	54,297,152	-4.56(-1.18%)
Jul 25, 2022	385.26	385.96	382.79	385.08	54,963,236	+0.47(+0.12%)
Jul 22, 2022	388.34	389.57	382.34	384.62	74,213,720	-3.60(-0.93%)
Jul 21, 2022	383.71	388.23	381.25	388.22	66,597,120	+3.91(+1.02%)
Jul 20, 2022	382.06	385.75	380.66	384.30	73,713,784	+2.43(+0.64%)
Jul 19, 2022	375.84	382.45	375.17	381.87	80,647,440	+10.05(+2.70%)
Jul 18, 2022	378.08	378.77	370.57	371.82	64,870,088	-3.10(-0.83%)
Jul 15, 2022	372.41	375.04	370.45	374.92	81,804,928	+7.03(+1.91%)
Jul 14, 2022	363.70	369.00	361.20	367.89	92,304,144	-0.90(-0.24%)
Jul 13, 2022	365.15	371.79	364.72	368.79	86,432,528	-1.95(-0.53%)
Jul 12, 2022	373.48	375.92	368.94	370.73	63,852,688	-3.31(-0.88%)
Jul 11, 2022	375.62	376.61	373.33	374.04	59,908,088	-4.32(-1.14%)
Jul 08, 2022	377.00	380.28	375.44	378.37	74,897,544	-0.31(-0.08%)
Jul 07, 2022	374.91	379.49	373.11	378.68	66,221,680	+5.59(+1.50%)
Jul 06, 2022	371.98	375.64	369.54	373.09	72,285,800	+1.26(+0.34%)
Jul 05, 2022	365.91	371.84	363.01	371.83	83,553,528	+0.70(+0.19%)

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.