Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
529.45
+0.76 (+0.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
399.55
400.42
398.31
399.23
89,397,648
-2.64(-0.66%)
Apr 29, 2021
402.12
402.50
398.41
401.87
82,046,952
+2.55(+0.64%)
Apr 28, 2021
399.72
400.87
398.85
399.33
53,523,844
-0.12(-0.03%)
Apr 27, 2021
399.83
400.04
398.27
399.44
53,640,804
-0.09(-0.02%)
Apr 26, 2021
399.37
400.11
398.76
399.53
54,762,592
+0.83(+0.21%)
Apr 23, 2021
394.99
400.14
394.92
398.70
76,592,312
+4.28(+1.08%)
Apr 22, 2021
397.88
398.74
393.33
394.42
102,064,424
-3.63(-0.91%)
Apr 21, 2021
393.69
398.27
393.55
398.06
69,468,864
+3.73(+0.95%)
Apr 20, 2021
395.99
397.12
392.81
394.32
85,517,856
-2.91(-0.73%)
Apr 19, 2021
398.24
398.70
395.87
397.23
81,903,224
-1.96(-0.49%)
Apr 16, 2021
399.18
399.82
397.73
399.19
85,749,912
+1.33(+0.33%)
Apr 15, 2021
395.83
398.14
395.78
397.86
62,908,868
+4.23(+1.07%)
Apr 14, 2021
394.96
396.04
393.08
393.63
64,351,640
-1.35(-0.34%)
Apr 13, 2021
393.71
395.62
393.32
394.98
59,058,664
+1.17(+0.30%)
Apr 12, 2021
393.06
394.10
392.44
393.82
59,229,596
+0.14(+0.04%)
Apr 09, 2021
390.71
393.85
390.58
393.67
63,869,872
+2.84(+0.73%)
Apr 08, 2021
390.27
390.89
389.31
390.83
60,435,332
+1.85(+0.47%)
Apr 07, 2021
388.36
389.34
387.89
388.99
58,245,048
+0.45(+0.12%)
Apr 06, 2021
388.19
389.61
387.85
388.54
64,625,700
-0.23(-0.06%)
Apr 05, 2021
385.99
389.32
385.92
388.77
95,801,968
+5.50(+1.44%)
Apr 01, 2021
381.15
383.32
380.94
383.26
104,194,088
+4.09(+1.08%)
Mar 31, 2021
378.22
380.77
378.19
379.17
117,791,992
+1.53(+0.41%)
Mar 30, 2021
377.34
378.33
376.00
377.64
79,654,592
-1.00(-0.27%)
Mar 29, 2021
377.32
379.57
375.80
378.64
112,963,248
-0.19(-0.05%)
Mar 26, 2021
374.00
379.25
373.39
378.83
119,586,856
+6.01(+1.61%)
Mar 25, 2021
369.27
373.64
367.28
372.83
121,216,200
+2.08(+0.56%)
Mar 24, 2021
374.07
375.75
370.69
370.74
101,941,200
-1.89(-0.51%)
Mar 23, 2021
374.94
376.42
371.83
372.64
94,524,704
-2.96(-0.79%)
Mar 22, 2021
373.14
377.01
373.08
375.59
77,080,664
+2.97(+0.80%)
Mar 19, 2021
373.00
374.62
370.39
372.62
118,766,640
-0.69(-0.19%)
Mar 18, 2021
376.17
378.30
372.61
373.31
120,876,360
-5.51(-1.45%)
Mar 17, 2021
376.22
379.64
375.04
378.82
102,622,248
+1.29(+0.34%)
Mar 16, 2021
378.64
379.36
376.74
377.53
77,252,160
-0.48(-0.13%)
Mar 15, 2021
376.02
378.27
373.83
378.01
77,136,128
+2.24(+0.60%)
Mar 12, 2021
373.87
375.91
373.04
375.77
67,800,784
+0.51(+0.13%)
Mar 11, 2021
374.02
377.28
373.56
375.26
90,218,312
+3.77(+1.01%)
Mar 10, 2021
371.60
373.23
370.15
371.50
114,997,568
+2.30(+0.62%)
Mar 09, 2021
367.94
371.81
364.01
369.20
118,979,328
+5.20(+1.43%)
Mar 08, 2021
366.80
369.68
363.71
364.00
128,935,168
-1.82(-0.50%)
Mar 05, 2021
362.80
366.90
355.34
365.82
159,440,784
+6.61(+1.84%)
Mar 04, 2021
363.52
366.18
354.62
359.21
191,765,936
-4.50(-1.24%)
Mar 03, 2021
367.88
368.87
363.61
363.71
125,266,144
-4.88(-1.32%)
Mar 02, 2021
371.73
371.96
368.08
368.60
83,266,912
-2.90(-0.78%)
Mar 01, 2021
367.69
372.77
362.90
371.50
110,027,104
+8.79(+2.42%)
Feb 26, 2021
366.51
367.68
360.67
362.70
160,135,008
-1.88(-0.52%)
Feb 25, 2021
372.29
373.69
363.10
364.58
153,188,400
-9.00(-2.41%)
Feb 24, 2021
368.40
374.02
367.39
373.58
75,745,016
+4.07(+1.10%)
Feb 23, 2021
366.80
370.89
362.55
369.51
112,141,864
+0.45(+0.12%)
Feb 22, 2021
369.09
371.53
368.79
369.06
70,431,352
-2.86(-0.77%)
Feb 19, 2021
373.87
374.17
371.47
371.93
87,293,008
-0.66(-0.18%)
Feb 18, 2021
371.50
373.35
369.74
372.58
62,455,412
-1.59(-0.43%)
Feb 17, 2021
372.30
374.43
371.26
374.18
55,198,420
+0.09(+0.02%)
Feb 16, 2021
375.67
375.87
373.36
374.09
53,182,340
-0.32(-0.09%)
Feb 12, 2021
371.75
374.66
371.68
374.41
53,056,040
+1.84(+0.49%)
Feb 11, 2021
373.08
373.51
370.08
372.57
44,836,508
+0.60(+0.16%)
Feb 10, 2021
373.92
374.07
369.51
371.97
61,598,876
-0.16(-0.04%)
Feb 09, 2021
371.52
372.75
371.11
372.13
37,201,324
-0.25(-0.07%)
Feb 08, 2021
371.20
372.43
370.32
372.38
39,832,832
+2.67(+0.72%)
Feb 05, 2021
370.18
370.44
368.22
369.71
51,038,912
+1.45(+0.39%)
Feb 04, 2021
365.18
368.31
364.24
368.26
49,296,292
+4.14(+1.14%)
Feb 03, 2021
364.68
365.89
362.82
364.12
54,655,104
+0.29(+0.08%)
Feb 02, 2021
362.03
365.43
358.85
363.84
66,983,980
+5.07(+1.41%)
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
.