Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 506.50 508.16 503.79 506.51 84,088,272 +1.81(+0.36%)
Feb 28, 2024 503.76 505.29 503.40 504.69 56,592,928 -0.67(-0.13%)
Feb 27, 2024 505.13 505.59 503.19 505.36 49,731,836 +0.94(+0.19%)
Feb 26, 2024 506.73 507.17 504.29 504.42 50,469,220 -1.85(-0.37%)
Feb 23, 2024 507.69 508.55 505.53 506.28 62,558,140 +0.35(+0.07%)
Feb 22, 2024 502.45 506.92 501.46 505.93 76,261,984 +10.26(+2.07%)
Feb 21, 2024 493.89 495.83 492.03 495.67 59,488,172 +0.45(+0.09%)
Feb 20, 2024 496.18 496.87 492.92 495.22 71,889,480 -2.74(-0.55%)
Feb 16, 2024 500.15 501.31 497.20 497.96 75,777,144 -2.49(-0.50%)
Feb 15, 2024 497.74 500.64 497.25 500.45 61,777,252 +3.43(+0.69%)
Feb 14, 2024 495.25 497.52 492.87 497.03 68,565,904 +4.48(+0.91%)
Feb 13, 2024 493.00 495.55 489.19 492.55 113,295,544 -6.88(-1.38%)
Feb 12, 2024 499.62 501.94 498.69 499.43 56,571,924 -0.22(-0.04%)
Feb 09, 2024 497.30 500.10 496.95 499.65 64,178,720 +2.87(+0.58%)
Feb 08, 2024 496.56 497.17 495.72 496.78 52,408,184 +0.22(+0.04%)
Feb 07, 2024 494.75 496.99 493.83 496.56 71,054,296 +4.11(+0.83%)
Feb 06, 2024 491.99 492.79 490.53 492.45 55,990,960 +1.43(+0.29%)
Feb 05, 2024 492.17 492.85 488.71 491.02 75,945,368 -1.80(-0.36%)
Feb 02, 2024 488.13 494.51 487.79 492.82 99,536,712 +5.13(+1.05%)
Feb 01, 2024 483.13 487.71 482.30 487.69 92,028,680 +6.30(+1.31%)
Jan 31, 2024 487.11 487.57 481.36 481.38 126,238,048 -7.99(-1.63%)
Jan 30, 2024 489.04 490.10 488.59 489.37 59,645,544 -0.38(-0.08%)
Jan 29, 2024 486.22 489.89 485.66 489.75 60,796,276 +3.85(+0.79%)
Jan 26, 2024 486.08 487.61 485.03 485.90 77,283,368 -0.62(-0.13%)
Jan 25, 2024 486.07 486.79 483.89 486.52 72,629,880 +2.63(+0.54%)
Jan 24, 2024 486.30 487.26 483.38 483.89 81,772,160 +0.53(+0.11%)
Jan 23, 2024 482.51 483.60 481.39 483.36 50,013,656 +1.41(+0.29%)
Jan 22, 2024 482.51 483.72 481.29 481.95 76,249,552 +1.02(+0.21%)
Jan 19, 2024 476.17 481.23 475.06 480.94 111,517,192 +5.92(+1.25%)
Jan 18, 2024 472.54 475.58 470.96 475.01 92,090,848 +4.19(+0.89%)
Jan 17, 2024 470.36 471.33 468.42 470.83 69,125,544 -2.63(-0.56%)
Jan 16, 2024 473.79 475.13 471.60 473.46 85,197,200 -1.75(-0.37%)
Jan 12, 2024 476.36 477.12 473.76 475.20 58,207,708 +0.33(+0.07%)
Jan 11, 2024 476.11 476.64 470.80 474.88 78,082,696 -0.21(-0.04%)
Jan 10, 2024 472.69 475.97 472.40 475.08 67,438,048 +2.67(+0.57%)
Jan 09, 2024 470.41 473.46 469.89 472.41 66,079,560 -0.72(-0.15%)
Jan 08, 2024 466.98 473.28 466.85 473.13 75,050,336 +6.66(+1.43%)
Jan 05, 2024 466.04 468.98 464.99 466.47 86,413,864 +0.64(+0.14%)
Jan 04, 2024 466.85 469.50 465.60 465.83 84,508,976 -1.50(-0.32%)
Jan 03, 2024 468.97 469.73 466.72 467.34 103,748,584 -3.85(-0.82%)
Jan 02, 2024 470.70 472.20 469.03 471.19 124,007,992 -2.65(-0.56%)
Dec 29, 2023 475.01 475.55 471.83 473.84 122,665,296 -1.38(-0.29%)
Dec 28, 2023 475.40 476.07 474.79 475.21 78,238,872 +0.18(+0.04%)
Dec 27, 2023 473.97 475.18 473.42 475.03 68,194,264 +0.86(+0.18%)
Dec 26, 2023 472.60 475.10 472.52 474.18 55,510,836 +1.99(+0.42%)
Dec 22, 2023 472.39 473.91 470.24 472.18 67,374,840 +0.95(+0.20%)
Dec 21, 2023 469.87 471.51 467.39 471.24 86,850,944 +4.43(+0.95%)
Dec 20, 2023 472.49 474.42 466.37 466.81 102,898,832 -6.56(-1.39%)
Dec 19, 2023 471.07 473.44 470.99 473.37 55,849,620 +2.86(+0.61%)
Dec 18, 2023 469.52 471.51 468.44 470.51 70,525,984 +2.63(+0.56%)
Dec 15, 2023 468.04 469.24 465.98 467.88 145,585,792 -0.77(-0.16%)
Dec 14, 2023 469.13 470.36 465.91 468.65 119,144,256 +1.50(+0.32%)
Dec 13, 2023 461.18 467.41 460.81 467.15 93,127,160 +6.36(+1.38%)
Dec 12, 2023 458.34 460.89 457.32 460.79 68,652,872 +2.09(+0.46%)
Dec 11, 2023 456.42 458.88 456.20 458.70 65,358,452 +1.78(+0.39%)
Dec 08, 2023 454.20 457.46 453.95 456.92 83,798,744 +1.96(+0.43%)
Dec 07, 2023 453.65 455.63 453.04 454.97 67,423,376 +3.44(+0.76%)
Dec 06, 2023 455.54 455.57 451.07 451.52 69,501,304 -1.83(-0.40%)
Dec 05, 2023 452.02 454.33 451.63 453.35 70,505,336 -0.09(-0.02%)
Dec 04, 2023 452.36 455.85 451.10 453.44 73,013,280 -2.39(-0.52%)
Dec 01, 2023 452.52 456.38 451.92 455.83 89,922,752 +2.68(+0.59%)
Nov 30, 2023 452.24 471.33 450.11 453.15 82,499,480 +1.78(+0.39%)
Nov 29, 2023 453.89 455.06 450.96 451.37 63,571,008 -0.32(-0.07%)
Nov 28, 2023 450.85 453.02 450.27 451.69 62,487,016 +0.45(+0.10%)
Nov 27, 2023 451.41 452.25 450.85 451.24 50,802,392 -0.81(-0.18%)
Nov 24, 2023 451.83 452.25 451.49 452.06 30,051,634 +0.28(+0.06%)
Nov 22, 2023 451.74 453.13 450.66 451.78 59,873,052 +1.74(+0.39%)
Nov 21, 2023 449.95 450.90 448.74 450.04 49,581,052 -0.98(-0.22%)
Nov 20, 2023 447.32 451.88 447.31 451.02 70,521,392 +3.44(+0.77%)
Nov 17, 2023 447.03 448.20 446.09 447.58 83,790,832 +0.56(+0.12%)
Nov 16, 2023 446.02 447.35 444.93 447.02 67,039,296 +0.55(+0.12%)
Nov 15, 2023 446.90 448.17 445.60 446.48 77,752,696 +0.94(+0.21%)
Nov 14, 2023 443.14 446.85 442.91 445.53 98,002,776 +8.48(+1.94%)
Nov 13, 2023 436.10 438.19 435.30 437.06 52,549,012 -0.42(-0.10%)
Nov 10, 2023 432.88 437.79 430.74 437.47 90,202,568 +6.72(+1.56%)
Nov 09, 2023 435.31 435.35 430.31 430.75 84,740,816 -3.38(-0.78%)
Nov 08, 2023 434.43 434.97 431.77 434.13 62,103,168 +0.32(+0.07%)
Nov 07, 2023 432.59 434.47 431.42 433.82 64,707,440 +1.23(+0.28%)
Nov 06, 2023 432.37 433.04 430.59 432.59 68,209,328 +0.99(+0.23%)
Nov 03, 2023 430.06 433.18 429.93 431.59 100,971,904 +3.90(+0.91%)
Nov 02, 2023 423.54 427.85 423.52 427.69 95,721,368 +8.04(+1.92%)
Nov 01, 2023 416.21 420.48 415.67 419.65 99,093,000 +4.43(+1.07%)
Oct 31, 2023 413.22 415.55 411.26 415.22 80,190,280 +2.59(+0.63%)
Oct 30, 2023 410.61 413.71 406.00 412.63 87,157,040 +4.88(+1.20%)
Oct 27, 2023 411.24 411.65 406.30 407.75 108,137,936 -1.86(-0.45%)
Oct 26, 2023 413.48 414.35 408.67 409.61 115,986,984 -4.97(-1.20%)
Oct 25, 2023 418.88 418.92 414.05 414.58 94,790,008 -6.04(-1.44%)
Oct 24, 2023 419.64 421.79 417.74 420.61 79,065,536 +3.15(+0.75%)
Oct 23, 2023 416.62 421.43 414.82 417.46 92,618,904 -0.73(-0.17%)
Oct 20, 2023 422.95 423.50 418.08 418.19 124,809,288 -5.20(-1.23%)
Oct 19, 2023 427.88 429.74 422.69 423.39 122,621,736 -3.75(-0.88%)
Oct 18, 2023 431.10 432.08 426.03 427.15 95,016,264 -5.77(-1.33%)
Oct 17, 2023 429.73 435.02 429.37 432.91 75,816,424 -0.02(-0.00%)
Oct 16, 2023 430.73 434.03 430.48 432.93 75,918,120 +4.51(+1.05%)
Oct 13, 2023 432.11 433.34 426.82 428.43 95,884,392 -2.15(-0.50%)
Oct 12, 2023 433.84 434.22 428.16 430.57 81,696,704 -2.64(-0.61%)
Oct 11, 2023 432.54 433.47 430.09 433.21 62,844,580 +1.77(+0.41%)
Oct 10, 2023 429.86 434.11 429.45 431.44 79,126,512 +2.23(+0.52%)
Oct 09, 2023 424.53 429.80 423.97 429.21 80,915,752 +2.73(+0.64%)
Oct 06, 2023 418.96 428.05 417.60 426.48 114,089,888 +5.00(+1.19%)
Oct 05, 2023 421.34 422.34 418.17 421.48 72,991,984 -0.16(-0.04%)
Oct 04, 2023 419.06 422.40 417.56 421.63 88,041,952 +3.05(+0.73%)
Oct 03, 2023 422.03 424.33 417.19 418.59 104,451,144 -5.68(-1.34%)
Oct 02, 2023 423.58 425.55 421.44 424.27 84,324,320 -0.17(-0.04%)
Sep 29, 2023 428.60 428.77 422.88 424.44 117,442,576 -1.03(-0.24%)
Sep 28, 2023 422.45 427.19 421.84 425.47 93,211,328 +2.45(+0.58%)
Sep 27, 2023 424.05 424.62 419.28 423.01 105,422,488 +0.17(+0.04%)
Sep 26, 2023 426.03 426.76 421.99 422.85 96,811,392 -6.31(-1.47%)
Sep 25, 2023 426.11 429.19 426.92 429.15 71,348,632 +1.80(+0.42%)
Sep 22, 2023 429.37 431.01 426.93 427.35 101,553,584 -0.96(-0.22%)
Sep 21, 2023 432.60 432.87 428.16 428.32 105,314,984 -7.20(-1.65%)
Sep 20, 2023 440.85 441.27 435.31 435.52 83,097,184 -4.04(-0.92%)
Sep 19, 2023 439.53 440.13 436.81 439.56 66,980,724 -0.91(-0.21%)
Sep 18, 2023 439.89 441.80 439.41 440.47 56,136,760 +0.26(+0.06%)
Sep 15, 2023 443.95 444.29 439.76 440.21 112,795,208 -5.37(-1.20%)
Sep 14, 2023 444.30 446.29 442.96 445.58 84,404,616 +3.81(+0.86%)
Sep 13, 2023 441.48 442.96 440.36 441.77 60,845,276 +0.51(+0.12%)
Sep 12, 2023 442.21 443.77 440.66 441.26 68,258,904 -2.43(-0.55%)
Sep 11, 2023 443.48 444.01 441.73 443.69 60,853,332 +2.90(+0.66%)
Sep 08, 2023 440.18 442.37 439.81 440.79 62,810,212 +0.66(+0.15%)
Sep 07, 2023 438.41 440.82 438.05 440.13 71,121,720 -1.35(-0.31%)
Sep 06, 2023 443.64 443.75 439.10 441.48 71,472,160 -2.99(-0.67%)
Sep 05, 2023 445.95 446.27 444.40 444.47 55,734,752 -1.93(-0.43%)
Sep 01, 2023 448.36 448.86 444.91 446.40 59,576,544 +0.83(+0.19%)
Aug 31, 2023 446.86 448.02 445.50 445.57 66,783,988 -0.65(-0.15%)
Aug 30, 2023 444.74 446.88 444.02 446.22 69,775,864 +1.83(+0.41%)
Aug 29, 2023 437.95 444.68 437.76 444.39 83,941,792 +6.33(+1.45%)
Aug 28, 2023 437.55 438.69 435.30 438.06 63,641,804 +2.76(+0.63%)
Aug 25, 2023 434.02 436.62 430.38 435.30 103,599,688 +3.05(+0.70%)
Aug 24, 2023 439.97 440.50 432.22 432.25 89,418,472 -6.07(-1.39%)
Aug 23, 2023 434.59 438.96 434.44 438.33 69,127,648 +4.83(+1.11%)
Aug 22, 2023 436.50 436.50 432.93 433.50 65,710,688 -1.18(-0.27%)
Aug 21, 2023 432.91 435.44 430.70 434.68 69,409,696 +2.81(+0.65%)
Aug 18, 2023 428.77 432.93 428.41 431.87 100,924,608 +0.21(+0.05%)
Aug 17, 2023 436.48 436.75 431.12 431.66 97,573,736 -3.31(-0.76%)
Aug 16, 2023 437.76 439.47 434.87 434.97 80,927,392 -3.22(-0.73%)
Aug 15, 2023 441.53 441.90 437.61 438.19 76,490,536 -5.16(-1.16%)
Aug 14, 2023 439.98 443.35 439.66 443.35 48,421,500 +2.43(+0.55%)
Aug 11, 2023 439.26 441.96 438.64 440.92 69,428,504 -0.26(-0.06%)
Aug 10, 2023 443.43 446.91 439.98 441.18 93,974,000 +0.16(+0.04%)
Aug 09, 2023 444.26 444.43 440.24 441.02 79,602,488 -2.97(-0.67%)
Aug 08, 2023 443.32 445.91 440.55 443.99 72,105,000 -1.94(-0.43%)
Aug 07, 2023 443.95 446.08 443.24 445.93 58,961,996 +3.86(+0.87%)
Aug 04, 2023 445.94 448.09 441.53 442.07 102,711,600 -2.01(-0.45%)
Aug 03, 2023 443.29 446.01 442.62 444.08 65,127,732 -1.28(-0.29%)
Aug 02, 2023 448.44 448.71 444.58 445.35 94,860,192 -6.28(-1.39%)
Aug 01, 2023 451.43 452.40 450.66 451.63 56,027,264 -1.30(-0.29%)
Jul 31, 2023 452.56 453.30 451.20 452.93 62,804,728 +0.86(+0.19%)
Jul 28, 2023 451.04 452.92 447.69 452.07 80,870,296 +4.38(+0.98%)
Jul 27, 2023 454.15 454.56 446.76 447.69 93,148,816 -2.99(-0.66%)
Jul 26, 2023 449.65 452.14 448.57 450.68 71,765,880 +0.07(+0.02%)
Jul 25, 2023 449.10 451.89 449.05 450.61 55,751,752 +1.23(+0.27%)
Jul 24, 2023 448.56 450.21 447.50 449.38 54,602,248 +2.00(+0.45%)
Jul 21, 2023 449.14 449.35 447.37 447.38 72,650,744 +0.00(+0.00%)
Jul 20, 2023 449.35 450.27 446.65 447.38 71,832,464 -2.99(-0.66%)
Jul 19, 2023 450.18 451.59 449.29 450.37 66,936,204 +1.00(+0.22%)
Jul 18, 2023 445.72 450.03 445.27 449.37 81,552,008 +3.31(+0.74%)
Jul 17, 2023 444.36 447.13 444.31 446.06 53,214,924 +1.54(+0.35%)
Jul 14, 2023 445.70 446.57 443.73 444.51 72,586,288 -0.28(-0.06%)
Jul 13, 2023 443.15 445.60 442.70 444.79 73,143,872 +3.50(+0.79%)
Jul 12, 2023 441.65 442.73 440.19 441.29 92,997,928 +3.52(+0.80%)
Jul 11, 2023 435.77 438.27 434.78 437.76 65,102,224 +2.77(+0.64%)
Jul 10, 2023 433.53 435.17 432.94 434.99 63,240,744 +1.10(+0.25%)
Jul 07, 2023 433.98 437.94 433.65 433.90 87,058,672 -1.10(-0.25%)
Jul 06, 2023 434.76 435.43 432.42 434.99 81,893,416 -3.43(-0.78%)
Jul 05, 2023 437.22 439.18 437.21 438.43 59,029,716 -0.65(-0.15%)
Jul 03, 2023 438.22 439.37 437.93 439.08 33,399,928 +0.50(+0.12%)
Jun 30, 2023 436.75 439.58 436.43 438.57 106,090,048 +5.12(+1.18%)
Jun 29, 2023 431.33 433.63 430.92 433.46 68,608,368 +1.70(+0.39%)
Jun 28, 2023 430.43 448.64 429.80 431.76 76,463,448 +0.22(+0.05%)
Jun 27, 2023 427.76 432.17 427.30 431.54 73,796,712 +4.68(+1.10%)
Jun 26, 2023 428.03 430.00 426.61 426.86 73,532,752 -1.75(-0.41%)
Jun 23, 2023 428.33 430.44 427.88 428.61 93,693,528 -3.26(-0.76%)
Jun 22, 2023 429.34 431.99 429.00 431.88 71,363,600 +1.55(+0.36%)
Jun 21, 2023 431.53 432.35 429.72 430.32 77,784,720 -2.22(-0.51%)
Jun 20, 2023 432.81 433.72 430.41 432.54 76,936,432 -2.26(-0.52%)
Jun 16, 2023 438.32 438.90 434.31 434.80 115,800,072 -1.49(-0.34%)
Jun 15, 2023 430.10 437.56 436.28 111,833,552 +29.43(+7.23%)
May 08, 2023 407.07 407.34 405.41 406.85 50,747,128 +0.11(+0.03%)
May 05, 2023 403.07 407.81 402.81 406.74 90,809,072 +7.39(+1.85%)
May 04, 2023 401.12 401.46 397.98 399.35 96,231,104 -2.85(-0.71%)
May 03, 2023 405.49 407.96 401.95 402.19 92,937,632 -2.78(-0.69%)
May 02, 2023 408.85 408.90 402.00 404.98 105,394,608 -4.60(-1.12%)
May 01, 2023 409.54 411.66 409.34 409.58 63,139,756 -0.41(-0.10%)
Apr 28, 2023 405.62 410.00 405.56 409.99 91,003,752 +3.47(+0.85%)
Apr 27, 2023 401.19 406.80 400.93 406.52 94,265,632 +7.94(+1.99%)
Apr 26, 2023 400.91 402.02 398.02 398.59 81,634,576 -1.70(-0.42%)
Apr 25, 2023 404.72 405.29 400.22 400.28 99,391,448 -6.46(-1.59%)
Apr 24, 2023 406.11 407.17 404.74 406.74 65,312,656 +0.42(+0.10%)
Apr 21, 2023 406.31 406.79 404.31 406.32 75,381,728 +0.32(+0.08%)
Apr 20, 2023 405.34 407.79 404.41 406.00 77,104,888 -2.23(-0.55%)
Apr 19, 2023 406.33 409.15 406.28 408.23 55,962,040 -0.07(-0.02%)
Apr 18, 2023 409.65 409.79 406.89 408.30 64,458,932 +0.27(+0.07%)
Apr 17, 2023 406.48 408.05 405.22 408.03 67,820,744 +1.46(+0.36%)
Apr 14, 2023 406.92 409.16 404.21 406.57 79,293,472 -1.00(-0.24%)
Apr 13, 2023 403.34 407.93 402.17 407.57 87,016,400 +5.34(+1.33%)
Apr 12, 2023 405.99 406.29 401.62 402.23 87,619,984 -1.65(-0.41%)
Apr 11, 2023 404.40 405.31 403.08 403.87 60,117,564 +0.11(+0.03%)
Apr 10, 2023 400.81 403.84 400.17 403.76 64,570,612 +0.41(+0.10%)
Apr 06, 2023 400.96 403.63 399.89 403.35 66,415,496 +1.57(+0.39%)
Apr 05, 2023 402.09 402.87 400.09 401.78 66,111,272 -1.06(-0.26%)
Apr 04, 2023 405.74 406.04 401.43 402.84 67,610,224 -2.25(-0.55%)
Apr 03, 2023 403.01 405.50 402.61 405.08 68,277,736 +1.54(+0.38%)
Mar 31, 2023 398.88 403.85 398.77 403.55 113,787,008 +5.61(+1.41%)
Mar 30, 2023 398.32 398.56 396.02 397.94 70,814,880 +2.32(+0.59%)
Mar 29, 2023 394.21 395.87 392.99 395.62 78,823,272 +5.67(+1.45%)
Mar 28, 2023 390.12 390.83 388.07 389.95 63,720,728 -0.88(-0.22%)
Mar 27, 2023 392.44 393.23 389.91 390.83 75,155,784 +0.73(+0.19%)
Mar 24, 2023 386.25 390.19 383.84 390.10 109,409,024 +2.54(+0.66%)
Mar 23, 2023 389.45 393.59 384.81 387.56 121,010,696 +1.05(+0.27%)
Mar 22, 2023 393.04 396.74 386.47 386.51 113,321,096 -6.70(-1.70%)
Mar 21, 2023 391.57 393.71 389.93 393.21 92,742,424 +5.10(+1.31%)
Mar 20, 2023 385.22 388.54 384.50 388.12 94,604,656 +3.70(+0.96%)
Mar 17, 2023 387.61 388.77 383.00 384.42 145,642,704 -4.55(-1.17%)
Mar 16, 2023 379.85 389.32 379.33 388.97 147,220,176 +6.71(+1.75%)
Mar 15, 2023 378.94 382.47 376.79 382.26 176,054,352 -2.41(-0.63%)
Mar 14, 2023 383.46 386.36 380.07 384.67 152,412,560 +6.26(+1.65%)
Mar 13, 2023 374.93 383.35 373.79 378.41 160,859,584 -0.54(-0.14%)
Mar 10, 2023 383.94 386.07 377.39 378.95 193,105,760 -5.55(-1.44%)
Mar 09, 2023 392.54 394.24 383.49 384.50 113,614,776 -7.23(-1.84%)
Mar 08, 2023 391.21 392.51 389.44 391.73 75,906,576 +0.64(+0.16%)
Mar 07, 2023 397.13 397.38 390.46 391.09 110,343,864 -6.09(-1.53%)
Mar 06, 2023 397.75 400.11 396.73 397.18 74,026,264 +0.28(+0.07%)
Mar 03, 2023 392.51 397.16 391.84 396.90 91,775,528 +6.26(+1.60%)
Mar 02, 2023 385.60 391.50 385.26 390.64 86,901,512 +3.01(+0.78%)
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.