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

562.58 +1.05 (+0.19%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 562.03 564.84 559.63 561.53 40,569,420 +1.54(+0.28%)
Jul 12, 2024 557.63 563.67 557.15 559.99 53,096,908 +3.51(+0.63%)
Jul 11, 2024 561.44 562.33 555.83 556.48 53,767,912 -4.84(-0.86%)
Jul 10, 2024 557.07 561.67 556.77 561.32 38,679,340 +5.50(+0.99%)
Jul 09, 2024 556.26 557.18 555.52 555.82 27,309,416 +0.54(+0.10%)
Jul 08, 2024 555.44 556.25 554.19 555.28 36,048,408 +0.64(+0.12%)
Jul 05, 2024 551.77 555.05 551.12 554.64 41,490,868 +3.18(+0.58%)
Jul 03, 2024 548.69 551.83 548.65 551.46 32,924,964 +2.45(+0.45%)
Jul 02, 2024 543.70 549.01 543.65 549.01 40,399,504 +3.67(+0.67%)
Jul 01, 2024 545.63 545.88 542.52 545.34 40,352,212 +1.12(+0.21%)
Jun 28, 2024 547.16 550.28 542.95 544.22 76,145,528 -2.15(-0.39%)
Jun 27, 2024 545.37 546.96 544.61 546.37 35,010,484 +0.86(+0.16%)
Jun 26, 2024 543.69 546.24 543.03 545.51 38,748,944 +0.68(+0.12%)
Jun 25, 2024 543.99 545.20 542.44 544.83 38,236,232 +2.09(+0.39%)
Jun 24, 2024 544.33 546.95 542.62 542.74 45,515,952 -1.77(-0.33%)
Jun 21, 2024 544.40 545.65 543.02 544.51 65,929,048 -0.73(-0.13%)
Jun 20, 2024 547.67 548.35 543.43 545.24 70,521,304 -1.49(-0.27%)
Jun 18, 2024 545.40 546.86 544.97 546.73 41,518,456 +1.38(+0.25%)
Jun 17, 2024 540.34 546.77 539.87 545.34 56,004,804 +4.31(+0.80%)
Jun 14, 2024 539.14 541.06 538.11 541.03 40,683,480 +0.33(+0.06%)
Jun 13, 2024 541.40 541.58 537.86 540.71 45,038,996 +1.09(+0.20%)
Jun 12, 2024 539.89 542.37 538.56 539.62 63,433,652 +4.40(+0.82%)
Jun 11, 2024 532.35 541.32 530.34 535.22 36,570,824 +1.29(+0.24%)
Jun 10, 2024 531.47 534.27 530.86 533.94 35,823,000 +1.64(+0.31%)
Jun 07, 2024 531.94 535.16 530.82 532.29 43,364,536 -0.65(-0.12%)
Jun 06, 2024 533.26 533.70 530.97 532.94 30,894,724 -0.01(-0.00%)
Jun 05, 2024 529.06 532.97 527.02 532.95 47,722,124 +6.26(+1.19%)
Jun 04, 2024 524.77 527.45 523.27 526.69 34,715,728 +0.59(+0.11%)
Jun 03, 2024 527.32 527.61 520.92 526.10 47,113,012 +0.43(+0.08%)
May 31, 2024 521.91 525.80 516.69 525.67 91,211,368 +4.75(+0.91%)
May 30, 2024 522.83 523.51 519.65 520.93 46,584,596 -3.48(-0.66%)
May 29, 2024 523.99 525.61 523.68 524.41 45,277,380 -3.70(-0.70%)
May 28, 2024 528.57 528.80 525.41 528.11 36,365,236 +0.37(+0.07%)
May 24, 2024 526.15 528.57 525.19 527.74 41,464,656 +3.47(+0.66%)
May 23, 2024 531.25 531.36 523.03 524.27 57,439,376 -3.86(-0.73%)
May 22, 2024 528.94 529.67 525.90 528.13 48,489,356 -1.52(-0.29%)
May 21, 2024 527.58 529.81 527.37 529.65 33,531,006 +1.30(+0.25%)
May 20, 2024 527.87 529.85 527.47 528.36 37,876,856 +0.61(+0.12%)
May 17, 2024 527.11 527.82 525.62 527.75 59,446,932 +0.76(+0.14%)
May 16, 2024 528.18 529.81 526.84 526.99 51,548,304 -1.09(-0.21%)
May 15, 2024 524.14 528.38 523.49 528.08 60,102,524 +6.46(+1.24%)
May 14, 2024 519.43 522.15 518.89 521.62 57,955,268 +2.38(+0.46%)
May 13, 2024 520.88 520.99 518.07 519.24 36,812,148 +0.07(+0.01%)
May 10, 2024 520.13 520.95 517.92 519.16 52,463,956 +0.67(+0.13%)
May 09, 2024 515.72 518.53 515.04 518.50 43,754,356 +2.97(+0.58%)
May 08, 2024 513.60 516.08 513.48 515.53 42,143,708 +0.05(+0.01%)
May 07, 2024 515.90 516.90 514.79 515.48 53,690,396 +0.57(+0.11%)
May 06, 2024 512.10 514.95 511.65 514.91 47,638,492 +5.26(+1.03%)
May 03, 2024 509.52 510.90 506.93 509.65 73,074,248 +6.24(+1.24%)
May 02, 2024 502.53 504.26 497.94 503.41 62,859,104 +4.67(+0.94%)
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.