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 )

563.58 +0.51 (+0.09%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 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 (%)
Mar 29, 2018 237.44 237.44 237.44 0 +3.00(+1.28%)
Mar 28, 2018 235.27 236.98 233.31 234.44 162,266,256 -0.69(-0.30%)
Mar 27, 2018 240.16 240.70 233.55 235.14 143,865,744 -4.07(-1.70%)
Mar 26, 2018 236.52 239.49 234.06 239.21 156,708,144 +6.37(+2.74%)
Mar 23, 2018 238.36 239.12 232.64 232.84 203,410,688 -5.07(-2.13%)
Mar 22, 2018 241.73 242.56 237.63 237.91 164,546,432 -6.10(-2.50%)
Mar 21, 2018 244.43 246.57 243.79 244.00 87,204,632 -0.47(-0.19%)
Mar 20, 2018 244.47 245.12 243.78 244.47 66,113,848 +0.41(+0.17%)
Mar 19, 2018 246.64 247.58 242.37 244.06 120,847,504 -3.35(-1.35%)
Mar 16, 2018 247.68 248.48 247.35 247.41 111,210,416 +0.27(+0.11%)
Mar 15, 2018 247.93 248.59 246.63 247.14 92,781,760 -0.27(-0.11%)
Mar 14, 2018 249.66 249.84 246.84 247.41 117,776,624 -1.28(-0.51%)
Mar 13, 2018 251.49 252.00 248.06 248.69 102,306,000 -1.62(-0.65%)
Mar 12, 2018 250.91 251.55 249.92 250.30 80,014,168 -0.31(-0.13%)
Mar 09, 2018 247.77 250.62 247.44 250.62 126,434,784 +4.29(+1.74%)
Mar 08, 2018 245.84 246.46 244.82 246.33 74,188,080 +1.19(+0.48%)
Mar 07, 2018 245.50 245.14 96,765,520 -0.09(-0.04%)
Mar 06, 2018 245.61 245.69 243.71 245.23 86,744,856 +0.62(+0.25%)
Mar 05, 2018 240.61 245.24 240.50 244.61 107,725,240 +2.80(+1.16%)
Mar 02, 2018 238.87 242.39 237.99 241.82 154,762,640 +1.24(+0.52%)
Mar 01, 2018 243.91 245.49 239.05 240.58 196,603,472 -3.55(-1.45%)
Feb 28, 2018 247.75 248.21 243.81 244.13 135,427,856 -2.50(-1.01%)
Feb 27, 2018 249.93 250.66 246.56 246.63 109,555,968 -3.12(-1.25%)
Feb 26, 2018 247.97 249.84 247.37 249.75 96,077,856 +2.87(+1.16%)
Feb 23, 2018 244.25 246.88 243.80 246.88 103,224,368 +3.87(+1.59%)
Feb 22, 2018 242.32 243.00 122,826,496 +0.31(+0.13%)
Feb 21, 2018 244.35 246.88 242.59 242.69 109,614,760 -1.21(-0.50%)
Feb 20, 2018 244.47 245.64 243.09 243.90 95,266,560 -1.54(-0.63%)
Feb 16, 2018 245.44 245.44 245.44 0 +0.07(+0.03%)
Feb 15, 2018 244.06 245.38 242.42 245.37 122,890,072 +3.09(+1.28%)
Feb 14, 2018 237.53 242.65 237.52 242.28 134,179,960 +3.23(+1.35%)
Feb 13, 2018 237.23 239.61 236.63 239.05 90,286,624 +0.59(+0.25%)
Feb 12, 2018 237.10 239.96 235.15 238.46 159,764,176 +3.45(+1.47%)
Feb 09, 2018 234.38 236.90 227.30 235.01 315,532,800 +3.48(+1.50%)
Feb 08, 2018 240.86 241.00 231.49 231.53 273,741,024 -9.02(-3.75%)
Feb 07, 2018 241.30 244.76 240.47 240.55 185,683,376 -1.31(-0.54%)
Feb 06, 2018 233.60 242.38 232.51 241.86 394,494,784 +1.37(+0.57%)
Feb 05, 2018 245.75 247.74 236.63 240.50 326,414,944 -7.05(-2.85%)
Feb 02, 2018 251.70 251.84 247.51 247.54 192,697,488 -5.51(-2.18%)
Feb 01, 2018 252.59 254.38 252.24 253.05 100,100,736 -0.29(-0.11%)
Jan 31, 2018 254.09 254.60 252.24 253.34 132,218,320 +0.13(+0.05%)
Jan 30, 2018 253.97 255.89 253.74 253.21 146,464,208 -2.62(-1.03%)
Jan 29, 2018 256.96 257.41 255.68 255.84 100,158,592 -1.71(-0.66%)
Jan 26, 2018 255.45 257.59 255.19 257.55 119,889,440 +2.95(+1.16%)
Jan 25, 2018 255.37 255.47 253.79 254.60 93,968,272 +0.11(+0.04%)
Jan 24, 2018 255.25 255.86 253.29 254.49 149,950,000 -0.10(-0.04%)
Jan 23, 2018 254.09 254.89 253.76 254.59 107,933,352 +0.54(+0.21%)
Jan 22, 2018 251.78 254.05 251.74 254.05 101,511,752 +2.05(+0.81%)
Jan 19, 2018 251.45 252.00 250.86 252.00 156,806,592 +1.14(+0.45%)
Jan 18, 2018 251.16 251.60 250.36 250.86 112,014,048 -0.42(-0.17%)
Jan 17, 2018 249.86 251.68 248.91 251.28 125,744,864 +2.37(+0.95%)
Jan 16, 2018 251.05 251.68 248.20 248.91 118,419,640 -0.85(-0.34%)
Jan 12, 2018 249.76 249.76 249.76 0 +1.62(+0.65%)
Jan 11, 2018 246.91 248.15 246.74 248.15 69,307,904 +1.80(+0.73%)
Jan 10, 2018 246.62 246.35 77,317,360 -0.38(-0.15%)
Jan 09, 2018 246.60 247.36 246.31 246.73 63,638,596 +0.56(+0.23%)
Jan 08, 2018 245.62 246.33 245.32 246.17 63,741,356 +0.45(+0.18%)
Jan 05, 2018 244.90 245.84 244.40 245.72 92,939,992 +1.63(+0.67%)
Jan 04, 2018 243.72 244.59 243.13 244.09 89,641,384 +1.02(+0.42%)
Jan 03, 2018 241.71 243.22 241.71 243.07 99,501,344 +1.53(+0.63%)
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.