Skip to main content

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

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 414.86 420.78 413.58 419.27 151,370,896 -1.08(-0.26%)
Feb 25, 2022 412.53 420.44 413.43 420.35 126,882,224 +9.07(+2.21%)
Feb 24, 2022 394.68 411.72 394.32 411.27 222,417,248 +4.94(+1.22%)
Feb 23, 2022 415.46 416.04 404.60 406.34 137,971,392 -6.16(-1.49%)
Feb 22, 2022 414.72 418.19 408.93 412.49 129,281,944 -4.47(-1.07%)
Feb 18, 2022 416.97 0 -2.72(-0.65%)
Feb 17, 2022 425.60 428.81 419.07 419.69 106,280,584 +1.79(+0.43%)
Feb 16, 2022 426.28 430.24 417.90 417.90 88,025,336 -10.47(-2.44%)
Feb 15, 2022 426.09 428.54 425.56 428.37 92,150,096 +6.61(+1.57%)
Feb 14, 2022 422.43 424.05 418.04 421.76 127,145,224 -1.19(-0.28%)
Feb 11, 2022 431.55 433.65 421.49 422.95 159,557,296 -8.51(-1.97%)
Feb 10, 2022 433.40 439.51 429.42 431.46 145,766,400 -7.89(-1.80%)
Feb 09, 2022 437.12 439.68 436.92 439.35 96,279,176 +6.34(+1.46%)
Feb 08, 2022 428.97 433.96 427.52 433.01 84,270,992 +3.53(+0.82%)
Feb 07, 2022 431.64 433.06 428.13 429.48 87,811,728 -1.38(-0.32%)
Feb 04, 2022 428.61 434.78 426.19 430.86 124,943,888 +2.02(+0.47%)
Feb 03, 2022 433.02 434.96 427.99 428.85 122,739,136 -7.16(-1.64%)
Feb 02, 2022 437.39 439.91 435.04 436.01 122,173,168 +3.31(+0.77%)
Feb 01, 2022 432.76 435.60 429.17 432.70 128,076,520 +3.21(+0.75%)
Jan 31, 2022 423.70 432.38 429.49 157,924,032 +5.11(+1.20%)
Jan 28, 2022 415.48 425.02 410.81 424.38 171,328,000 +10.28(+2.48%)
Jan 27, 2022 420.84 424.04 412.38 414.10 156,208,304 -1.98(-0.48%)
Jan 26, 2022 423.20 426.39 411.81 416.08 193,777,680 -0.90(-0.21%)
Jan 25, 2022 415.85 422.24 350.18 416.97 174,379,232 -4.58(-1.09%)
Jan 24, 2022 414.86 422.87 404.03 421.55 262,348,368 +0.98(+0.23%)
Jan 21, 2022 427.85 430.25 420.29 420.57 212,060,224 -8.18(-1.91%)
Jan 20, 2022 435.71 440.50 426.83 428.75 127,189,632 -5.28(-1.22%)
Jan 19, 2022 439.92 441.34 433.51 434.03 113,625,816 -4.31(-0.98%)
Jan 18, 2022 441.46 441.68 437.21 438.34 114,409,576 -7.90(-1.77%)
Jan 14, 2022 446.25 0 +0.18(+0.04%)
Jan 13, 2022 453.42 454.08 445.02 446.06 94,818,472 -6.23(-1.38%)
Jan 12, 2022 452.84 454.39 450.30 452.30 70,492,136 +1.22(+0.27%)
Jan 11, 2022 446.74 451.17 443.68 451.08 77,842,624 +4.07(+0.91%)
Jan 10, 2022 444.31 447.23 438.45 447.00 124,395,464 -0.56(-0.12%)
Jan 07, 2022 449.35 450.55 446.18 447.56 88,654,400 -1.78(-0.40%)
Jan 06, 2022 449.29 452.10 446.93 449.34 90,708,528 -0.42(-0.09%)
Jan 05, 2022 458.19 458.98 449.67 449.76 108,479,200 -8.81(-1.92%)
Jan 04, 2022 460.17 460.90 456.68 458.57 74,973,552 -0.15(-0.03%)
Jan 03, 2022 457.37 458.86 455.01 458.72 75,799,080 +2.64(+0.58%)
Dec 31, 2021 456.73 457.90 455.80 456.08 70,673,848 -1.15(-0.25%)
Dec 30, 2021 458.93 459.96 456.76 457.23 57,415,256 -1.27(-0.28%)
Dec 29, 2021 458.02 459.54 457.00 458.50 59,765,516 +0.59(+0.13%)
Dec 28, 2021 458.73 459.78 457.14 457.91 49,169,356 -0.37(-0.08%)
Dec 27, 2021 453.30 458.34 453.25 458.29 59,025,160 +6.40(+1.42%)
Dec 23, 2021 450.12 453.42 450.01 451.89 58,776,392 +2.79(+0.62%)
Dec 22, 2021 444.39 449.21 444.19 449.10 61,342,032 +4.45(+1.00%)
Dec 21, 2021 440.38 444.80 438.17 444.65 72,581,632 +8.86(+2.03%)
Dec 20, 2021 436.41 437.36 433.21 435.79 111,329,472 -5.80(-1.31%)
Dec 17, 2021 443.20 446.27 439.85 441.59 147,546,592 -4.75(-1.06%)
Dec 16, 2021 452.20 452.48 444.76 446.34 121,593,912 -3.97(-0.88%)
Dec 15, 2021 443.44 450.56 440.88 450.31 122,062,664 +6.93(+1.56%)
Dec 14, 2021 443.12 445.66 440.41 443.38 101,521,416 -3.07(-0.69%)
Dec 13, 2021 449.92 450.27 446.17 446.45 91,561,872 -3.99(-0.89%)
Dec 10, 2021 449.00 450.60 446.40 450.44 80,636,256 +4.20(+0.94%)
Dec 09, 2021 447.97 449.38 446.04 446.24 65,138,456 -3.21(-0.71%)
Dec 08, 2021 448.49 449.74 446.70 449.45 75,541,336 +1.36(+0.30%)
Dec 07, 2021 444.39 448.67 438.88 448.09 99,082,136 +9.08(+2.07%)
Dec 06, 2021 436.46 440.92 434.01 439.01 103,589,952 +5.14(+1.18%)
Dec 03, 2021 439.37 440.45 429.57 433.87 143,533,840 -3.81(-0.87%)
Dec 02, 2021 431.30 439.28 430.90 437.68 133,375,904 +6.60(+1.53%)
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.