Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 259.74 260.15 258.59 259.82 89,353,768 +1.27(+0.49%)
Mar 28, 2019 257.86 258.65 256.69 258.55 61,023,236 +1.33(+0.52%)
Mar 27, 2019 258.56 259.16 255.64 257.22 78,475,624 -1.35(-0.52%)
Mar 26, 2019 258.45 259.55 257.14 258.57 74,015,352 +1.91(+0.75%)
Mar 25, 2019 256.50 257.72 255.37 256.66 92,971,824 -0.19(-0.08%)
Mar 22, 2019 260.50 261.04 256.79 256.85 133,355,496 -5.04(-1.92%)
Mar 21, 2019 258.13 262.31 258.08 261.89 86,457,616 +2.93(+1.13%)
Mar 20, 2019 259.53 260.76 257.84 258.97 91,943,992 -0.78(-0.30%)
Mar 19, 2019 260.77 261.55 258.84 259.75 98,108,128 +0.06(+0.02%)
Mar 18, 2019 258.97 259.99 258.74 259.69 67,592,424 +0.94(+0.36%)
Mar 15, 2019 258.04 259.57 257.85 258.75 88,399,304 +1.27(+0.49%)
Mar 14, 2019 257.67 258.10 257.03 257.47 73,690,616 -0.17(-0.06%)
Mar 13, 2019 256.85 258.59 256.69 257.64 87,941,488 +1.69(+0.66%)
Mar 12, 2019 255.55 256.48 255.36 255.94 86,930,728 +0.96(+0.38%)
Mar 11, 2019 252.07 255.15 252.04 254.98 71,010,968 +3.65(+1.45%)
Mar 08, 2019 249.95 251.51 249.47 251.34 93,688,328 -0.50(-0.20%)
Mar 07, 2019 253.51 253.66 250.98 251.84 103,432,576 -2.12(-0.84%)
Mar 06, 2019 255.63 255.64 253.64 253.97 81,776,872 -1.55(-0.61%)
Mar 05, 2019 255.99 256.19 254.96 255.51 64,406,612 -0.35(-0.14%)
Mar 04, 2019 257.88 258.12 253.52 255.86 116,161,768 -0.93(-0.36%)
Mar 01, 2019 256.81 257.22 255.33 256.80 86,136,872 +1.59(+0.62%)
Feb 28, 2019 255.46 255.91 254.87 255.20 75,538,648 -0.48(-0.19%)
Feb 27, 2019 255.06 256.04 254.10 255.68 62,000,520 -0.11(-0.04%)
Feb 26, 2019 255.60 256.69 255.41 255.79 61,927,004 -0.18(-0.07%)
Feb 25, 2019 257.08 257.61 255.89 255.97 75,288,368 +0.35(+0.14%)
Feb 22, 2019 254.68 255.83 254.03 255.62 85,300,520 +1.58(+0.62%)
Feb 21, 2019 254.31 254.67 253.07 254.05 69,950,896 -0.91(-0.36%)
Feb 20, 2019 254.41 255.42 253.89 254.96 83,573,744 +0.51(+0.20%)
Feb 19, 2019 253.19 255.11 253.18 254.44 64,424,120 +0.44(+0.17%)
Feb 15, 2019 253.08 254.04 252.87 254.00 106,019,976 +2.74(+1.09%)
Feb 14, 2019 250.72 252.42 249.88 251.27 90,498,456 -0.56(-0.22%)
Feb 13, 2019 251.86 252.69 251.43 251.82 71,126,336 +0.82(+0.32%)
Feb 12, 2019 249.47 251.39 249.40 251.01 78,666,240 +3.19(+1.29%)
Feb 11, 2019 248.35 248.62 247.28 247.82 74,100,008 +0.14(+0.06%)
Feb 08, 2019 246.11 247.79 245.27 247.69 82,760,768 +0.30(+0.12%)
Feb 07, 2019 248.12 248.67 245.69 247.38 104,000,904 -2.38(-0.95%)
Feb 06, 2019 249.81 250.31 249.01 249.76 63,629,240 -0.33(-0.13%)
Feb 05, 2019 249.49 250.41 248.98 250.09 86,793,064 +1.04(+0.42%)
Feb 04, 2019 247.35 249.11 246.67 249.05 66,249,336 +1.74(+0.70%)
Feb 01, 2019 247.39 248.35 246.50 247.31 93,673,800 +0.12(+0.05%)
Jan 31, 2019 244.97 247.69 244.75 247.19 113,328,768 +2.15(+0.88%)
Jan 30, 2019 242.77 245.90 241.99 245.04 100,711,768 +3.82(+1.58%)
Jan 29, 2019 241.69 242.26 240.37 241.22 71,874,224 -0.32(-0.13%)
Jan 28, 2019 241.20 241.60 239.74 241.54 92,956,416 -1.85(-0.76%)
Jan 25, 2019 243.23 244.23 241.45 243.39 105,795,784 +2.04(+0.85%)
Jan 24, 2019 241.04 241.94 240.00 241.35 64,409,972 +0.13(+0.05%)
Jan 23, 2019 241.77 242.48 238.70 241.22 92,123,376 +0.50(+0.21%)
Jan 22, 2019 242.51 242.73 239.07 240.72 126,010,744 -3.30(-1.35%)
Jan 18, 2019 242.66 244.49 240.84 244.01 139,666,112 +3.21(+1.33%)
Jan 17, 2019 238.11 241.69 238.06 240.81 103,886,752 +1.81(+0.76%)
Jan 16, 2019 238.86 239.90 238.65 238.99 84,652,864 +0.58(+0.24%)
Jan 15, 2019 236.10 238.74 236.09 238.42 92,814,136 +2.70(+1.15%)
Jan 14, 2019 235.22 236.54 234.81 235.72 76,436,120 -1.45(-0.61%)
Jan 11, 2019 235.97 237.19 235.38 237.16 80,652,456 +0.09(+0.04%)
Jan 10, 2019 234.67 237.33 233.98 237.07 105,447,344 +0.83(+0.35%)
Jan 09, 2019 235.86 237.10 234.61 236.24 103,447,288 +1.10(+0.47%)
Jan 08, 2019 235.19 235.63 232.60 235.14 111,624,416 +2.19(+0.94%)
Jan 07, 2019 231.40 234.39 230.49 232.95 111,812,552 +1.82(+0.79%)
Jan 04, 2019 226.73 231.79 226.35 231.13 155,749,520 +7.49(+3.35%)
Jan 03, 2019 227.32 227.63 223.14 223.64 157,044,464 -5.47(-2.39%)
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.