Indicators

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

545.51 +0.68 (+0.12%)

Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	395.50	400.79	394.71	399.78	89,661,816	+5.75(+1.46%)
Jul 28, 2022	389.98	394.74	386.35	394.03	76,438,256	+4.88(+1.25%)
Jul 27, 2022	382.67	390.94	382.37	389.15	84,815,016	+9.85(+2.60%)
Jul 26, 2022	382.17	382.38	378.39	379.30	54,472,324	-4.54(-1.18%)
Jul 25, 2022	384.02	384.72	381.55	383.84	55,140,556	+0.47(+0.12%)
Jul 22, 2022	387.09	388.32	381.11	383.38	74,453,144	-3.59(-0.93%)
Jul 21, 2022	382.48	386.98	380.02	386.97	66,811,972	+3.90(+1.02%)
Jul 20, 2022	380.84	384.51	379.44	383.07	73,951,600	+2.43(+0.64%)
Jul 19, 2022	374.63	381.22	373.97	380.64	80,907,616	+10.01(+2.70%)
Jul 18, 2022	376.87	377.56	369.38	370.63	65,079,364	-3.09(-0.83%)
Jul 15, 2022	371.21	373.83	369.26	373.71	82,068,840	+7.01(+1.91%)
Jul 14, 2022	362.54	367.81	360.04	366.71	92,601,936	-0.89(-0.24%)
Jul 13, 2022	363.98	370.60	363.55	367.60	86,711,368	-1.94(-0.53%)
Jul 12, 2022	372.28	374.71	367.75	369.54	64,058,684	-3.30(-0.88%)
Jul 11, 2022	374.41	375.40	372.13	372.84	60,101,356	-4.31(-1.14%)
Jul 08, 2022	375.79	379.06	374.23	377.15	75,139,168	-0.31(-0.08%)
Jul 07, 2022	373.70	378.27	371.90	377.46	66,435,320	+5.57(+1.50%)
Jul 06, 2022	370.78	374.43	368.35	371.89	72,519,000	+1.25(+0.34%)
Jul 05, 2022	364.74	370.65	361.85	370.64	83,823,088	+0.70(+0.19%)

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.