Skip to main content

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 (%)
Nov 29, 2019 292.36 292.61 291.62 291.85 39,409,152 -1.09(-0.37%)
Nov 27, 2019 292.13 292.93 291.90 292.93 48,240,720 +1.30(+0.45%)
Nov 26, 2019 291.01 291.82 290.69 291.63 40,463,248 +0.66(+0.23%)
Nov 25, 2019 289.68 290.97 289.68 290.97 52,393,020 +2.24(+0.77%)
Nov 22, 2019 288.86 289.00 287.71 288.74 48,302,212 +0.43(+0.15%)
Nov 21, 2019 288.67 288.78 287.28 288.31 58,627,224 -0.25(-0.09%)
Nov 20, 2019 289.03 289.56 286.97 288.56 85,535,656 -1.08(-0.37%)
Nov 19, 2019 290.33 290.34 288.98 289.64 73,023,216 -0.08(-0.03%)
Nov 18, 2019 289.27 289.96 288.80 289.72 53,028,296 +0.21(+0.07%)
Nov 15, 2019 288.79 289.55 288.09 289.51 67,532,440 +2.08(+0.72%)
Nov 14, 2019 286.72 287.51 286.07 287.43 55,162,720 +0.42(+0.15%)
Nov 13, 2019 285.90 287.42 285.67 287.01 58,431,660 +0.09(+0.03%)
Nov 12, 2019 286.69 287.84 286.13 286.92 49,860,552 +0.60(+0.21%)
Nov 11, 2019 285.45 286.49 285.31 286.31 38,597,204 -0.55(-0.19%)
Nov 08, 2019 285.80 286.92 285.09 286.86 52,845,508 +0.71(+0.25%)
Nov 07, 2019 286.52 287.52 285.67 286.15 58,274,372 +1.00(+0.35%)
Nov 06, 2019 285.09 285.43 284.19 285.15 50,002,860 +0.06(+0.02%)
Nov 05, 2019 285.61 285.91 284.79 285.09 46,164,112 -0.32(-0.11%)
Nov 04, 2019 285.85 285.99 285.02 285.40 64,932,116 +1.14(+0.40%)
Nov 01, 2019 283.13 284.31 282.96 284.26 76,617,096 +2.61(+0.93%)
Oct 31, 2019 282.39 282.39 280.17 281.65 74,353,064 -0.75(-0.27%)
Oct 30, 2019 281.75 282.79 280.41 282.40 53,430,348 +0.86(+0.31%)
Oct 29, 2019 281.35 282.49 281.21 281.54 47,659,704 -0.08(-0.03%)
Oct 28, 2019 281.29 282.13 281.26 281.62 45,370,712 +1.58(+0.56%)
Oct 25, 2019 278.32 280.60 278.26 280.05 48,684,752 +1.14(+0.41%)
Oct 24, 2019 279.40 279.55 278.06 278.90 38,577,144 +0.46(+0.16%)
Oct 23, 2019 277.38 278.50 277.16 278.45 37,634,156 +0.81(+0.29%)
Oct 22, 2019 279.10 279.40 277.55 277.64 52,871,364 -0.91(-0.33%)
Oct 21, 2019 278.02 278.75 277.57 278.55 42,472,560 +1.88(+0.68%)
Oct 18, 2019 277.34 278.00 275.76 276.68 69,289,944 -1.22(-0.44%)
Oct 17, 2019 278.26 278.78 277.19 277.89 50,365,648 +0.82(+0.29%)
Oct 16, 2019 277.05 277.78 276.63 277.07 54,364,980 -0.45(-0.16%)
Oct 15, 2019 275.87 278.28 275.75 277.52 51,474,444 +2.38(+0.86%)
Oct 14, 2019 274.78 275.47 274.45 275.14 43,629,320 +0.04(+0.01%)
Oct 11, 2019 275.10 277.39 274.98 275.11 109,019,816 +2.82(+1.04%)
Oct 10, 2019 270.37 273.18 270.20 272.28 61,562,788 +1.83(+0.68%)
Oct 09, 2019 270.39 271.41 268.03 270.45 70,544,768 +2.54(+0.95%)
Oct 08, 2019 270.31 270.99 267.87 267.91 109,340,456 -4.22(-1.55%)
Oct 07, 2019 272.50 274.16 271.85 272.13 65,299,860 -1.18(-0.43%)
Oct 04, 2019 270.33 273.57 270.04 273.31 71,834,384 +3.65(+1.35%)
Oct 03, 2019 267.24 269.69 264.46 269.67 92,409,168 +2.19(+0.82%)
Oct 02, 2019 270.67 270.68 266.15 267.47 134,021,648 -4.81(-1.77%)
Oct 01, 2019 276.46 277.12 272.06 272.28 96,782,072 -3.28(-1.19%)
Sep 30, 2019 274.82 276.29 274.77 275.56 56,572,368 +1.27(+0.46%)
Sep 27, 2019 276.55 276.65 272.70 274.29 91,306,504 -1.49(-0.54%)
Sep 26, 2019 276.36 276.57 274.33 275.77 63,206,420 -0.58(-0.21%)
Sep 25, 2019 274.81 276.81 273.30 276.35 79,044,920 +1.25(+0.46%)
Sep 24, 2019 278.01 278.41 273.74 275.10 104,792,016 -1.80(-0.65%)
Sep 23, 2019 276.29 277.63 276.02 276.90 51,113,520 -0.06(-0.02%)
Sep 20, 2019 278.89 279.18 276.15 276.96 104,956,856 -1.31(-0.47%)
Sep 19, 2019 278.69 279.71 277.94 278.28 84,476,680 -0.02(-0.01%)
Sep 18, 2019 277.73 278.41 275.65 278.30 80,148,160 +0.17(+0.06%)
Sep 17, 2019 277.22 278.22 277.05 278.13 46,389,276 +0.70(+0.25%)
Sep 16, 2019 277.13 278.33 276.77 277.43 62,923,864 -0.86(-0.31%)
Sep 13, 2019 278.93 279.29 277.91 278.29 67,193,744 -0.19(-0.07%)
Sep 12, 2019 278.44 279.55 277.66 278.47 78,842,488 +0.96(+0.35%)
Sep 11, 2019 275.87 277.59 275.20 277.51 73,981,840 +1.96(+0.71%)
Sep 10, 2019 274.84 275.62 273.56 275.55 62,664,252 -0.19(-0.07%)
Sep 09, 2019 276.49 276.58 274.65 275.75 55,442,032 +0.27(+0.10%)
Sep 06, 2019 275.59 276.13 274.89 275.48 53,647,188 +0.21(+0.08%)
Sep 05, 2019 274.31 276.20 271.73 275.26 90,129,800 +3.49(+1.29%)
Sep 04, 2019 270.94 271.78 270.17 271.77 50,837,876 +3.05(+1.14%)
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.