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 )

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 28, 2023 397.23 399.28 396.15 396.26 96,459,048 -1.47(-0.37%)
Feb 27, 2023 399.87 401.29 396.75 397.73 80,358,968 +1.35(+0.34%)
Feb 24, 2023 395.42 397.25 393.64 396.38 108,214,416 -4.28(-1.07%)
Feb 23, 2023 401.56 402.20 396.25 400.66 95,910,288 +2.12(+0.53%)
Feb 22, 2023 399.52 401.13 397.02 398.54 83,614,752 -0.55(-0.14%)
Feb 21, 2023 403.06 404.16 398.82 399.09 82,783,344 -8.17(-2.01%)
Feb 17, 2023 406.06 407.51 404.05 407.26 89,259,120 -1.02(-0.25%)
Feb 16, 2023 408.79 412.91 408.14 408.28 76,270,312 -5.70(-1.38%)
Feb 15, 2023 410.35 414.06 409.47 413.98 61,565,488 +1.34(+0.32%)
Feb 14, 2023 411.24 415.05 408.51 412.64 88,268,920 -0.19(-0.05%)
Feb 13, 2023 408.72 412.97 408.24 412.83 64,738,328 +4.79(+1.17%)
Feb 10, 2023 405.86 408.44 405.01 408.04 70,770,216 +0.95(+0.23%)
Feb 09, 2023 414.41 414.57 405.81 407.09 78,441,456 -3.56(-0.87%)
Feb 08, 2023 413.13 414.53 409.93 410.65 76,019,320 -4.54(-1.09%)
Feb 07, 2023 408.87 416.49 407.57 415.19 90,817,472 +5.36(+1.31%)
Feb 06, 2023 409.79 411.29 408.10 409.83 60,095,496 -2.52(-0.61%)
Feb 03, 2023 411.59 416.97 411.09 412.35 94,762,408 -4.43(-1.06%)
Feb 02, 2023 414.86 418.31 412.88 416.78 101,460,280 +5.98(+1.46%)
Feb 01, 2023 405.21 413.67 402.35 410.80 100,945,120 +4.32(+1.06%)
Jan 31, 2023 401.13 406.53 400.77 406.48 86,827,448 +5.89(+1.47%)
Jan 30, 2023 402.80 405.13 400.28 400.59 74,066,208 -5.09(-1.25%)
Jan 27, 2023 403.65 408.16 403.44 405.68 68,389,336 +0.93(+0.23%)
Jan 26, 2023 403.13 404.92 400.03 404.75 72,164,896 +4.40(+1.10%)
Jan 25, 2023 395.95 400.70 393.56 400.35 84,691,264 +0.15(+0.04%)
Jan 24, 2023 398.88 401.15 397.64 400.20 58,923,824 -0.43(-0.11%)
Jan 23, 2023 396.72 402.64 395.72 400.63 84,666,192 +4.75(+1.20%)
Jan 20, 2023 390.10 396.04 388.38 395.88 92,558,272 +7.24(+1.86%)
Jan 19, 2023 389.36 391.08 387.26 388.64 86,730,840 -2.85(-0.73%)
Jan 18, 2023 399.01 400.12 391.28 391.49 99,465,240 -6.28(-1.58%)
Jan 17, 2023 398.48 400.23 397.06 397.77 62,723,796 -0.73(-0.18%)
Jan 13, 2023 393.62 399.10 393.34 398.50 65,068,136 +1.54(+0.39%)
Jan 12, 2023 396.67 398.49 392.42 396.96 90,075,184 +1.44(+0.36%)
Jan 11, 2023 392.23 395.60 391.38 395.52 68,992,416 +4.94(+1.26%)
Jan 10, 2023 387.25 390.65 386.27 390.58 65,101,512 +2.72(+0.70%)
Jan 09, 2023 390.37 393.70 387.67 387.86 73,814,888 -0.22(-0.06%)
Jan 06, 2023 382.61 389.25 379.41 388.08 104,198,648 +8.70(+2.29%)
Jan 05, 2023 381.72 381.84 378.76 379.38 77,241,768 -4.38(-1.14%)
Jan 04, 2023 383.18 385.88 380.00 383.76 85,789,264 +2.94(+0.77%)
Jan 03, 2023 384.37 386.35 377.83 380.82 74,742,600 -1.61(-0.42%)
Dec 30, 2022 380.64 382.58 378.43 382.43 84,023,024 -1.01(-0.26%)
Dec 29, 2022 379.63 384.35 379.08 383.44 66,925,896 +6.78(+1.80%)
Dec 28, 2022 381.33 383.39 376.42 376.66 71,185,744 -4.74(-1.24%)
Dec 27, 2022 382.79 383.15 379.65 381.40 51,571,232 -1.51(-0.39%)
Dec 23, 2022 379.65 383.06 378.03 382.91 60,028,096 +2.19(+0.58%)
Dec 22, 2022 383.05 386.21 374.77 380.72 99,926,208 -5.51(-1.43%)
Dec 21, 2022 383.25 387.41 382.69 386.23 78,036,064 +5.69(+1.50%)
Dec 20, 2022 379.23 382.23 377.85 380.54 74,658,784 +0.52(+0.14%)
Dec 19, 2022 383.47 383.82 378.28 380.02 79,855,096 -3.25(-0.85%)
Dec 16, 2022 385.18 386.57 381.04 383.27 120,519,880 -6.36(-1.63%)
Dec 15, 2022 394.30 395.25 387.88 389.63 117,677,224 -9.77(-2.45%)
Dec 14, 2022 401.61 405.50 396.31 399.40 107,804,232 -2.57(-0.64%)
Dec 13, 2022 410.22 410.49 399.07 401.97 123,596,568 +3.02(+0.76%)
Dec 12, 2022 394.11 398.95 393.41 398.95 75,590,232 +5.67(+1.44%)
Dec 09, 2022 394.94 397.62 393.15 393.28 81,701,288 -2.96(-0.75%)
Dec 08, 2022 395.14 397.36 393.27 396.24 61,131,820 +3.08(+0.78%)
Dec 07, 2022 392.94 395.64 391.97 393.16 66,145,236 -0.67(-0.17%)
Dec 06, 2022 399.42 399.99 391.64 393.83 77,856,040 -5.76(-1.44%)
Dec 05, 2022 403.95 404.93 398.17 399.59 77,076,064 -7.32(-1.80%)
Dec 02, 2022 402.25 407.86 402.14 406.91 85,893,520 -0.47(-0.12%)
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.