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
)
583.32
-0.31 (-0.05%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024
581.05
584.50
580.38
583.32
34,154,360
-0.31(-0.05%)
Oct 21, 2024
583.85
584.85
580.60
583.63
36,418,492
-0.96(-0.16%)
Oct 18, 2024
584.07
585.39
582.58
584.59
37,417,372
+2.24(+0.38%)
Oct 17, 2024
585.91
586.12
582.16
582.35
34,368,312
+0.05(+0.01%)
Oct 16, 2024
579.78
582.83
578.96
582.30
30,793,990
+2.52(+0.43%)
Oct 15, 2024
584.59
584.90
578.54
579.78
54,178,008
-4.54(-0.78%)
Oct 14, 2024
581.22
585.27
580.73
584.32
36,178,768
+4.74(+0.82%)
Oct 11, 2024
576.05
580.33
575.91
579.58
42,314,716
+3.45(+0.60%)
Oct 10, 2024
575.77
577.58
574.49
576.13
44,485,500
-1.01(-0.18%)
Oct 09, 2024
573.16
577.71
572.55
577.14
37,883,688
+3.97(+0.69%)
Oct 08, 2024
570.42
573.78
569.53
573.17
37,425,408
+5.37(+0.95%)
Oct 07, 2024
571.30
571.96
566.63
567.80
49,943,296
-5.18(-0.90%)
Oct 04, 2024
572.35
573.36
568.10
572.98
42,934,196
+5.16(+0.91%)
Oct 03, 2024
567.36
569.80
565.49
567.82
40,810,232
-1.04(-0.18%)
Oct 02, 2024
567.71
569.90
565.27
568.86
38,379,184
+0.24(+0.04%)
Oct 01, 2024
573.40
574.06
566.00
568.62
72,549,128
-5.14(-0.90%)
Sep 30, 2024
570.42
574.38
568.08
573.76
63,811,400
+2.29(+0.40%)
Sep 27, 2024
573.39
574.22
570.42
571.47
42,121,416
-0.83(-0.15%)
Sep 26, 2024
574.38
574.71
569.90
572.30
48,293,712
+2.26(+0.40%)
Sep 25, 2024
571.14
571.89
568.91
570.04
38,600,080
-1.26(-0.22%)
Sep 24, 2024
570.48
571.36
567.60
571.30
47,773,808
+1.63(+0.29%)
Sep 23, 2024
569.34
570.33
568.10
569.67
44,956,288
+1.42(+0.25%)
Sep 20, 2024
567.84
569.31
565.17
568.25
82,810,528
-0.98(-0.17%)
Sep 19, 2024
569.26
571.13
566.34
569.23
75,518,120
+9.55(+1.71%)
Sep 18, 2024
562.02
566.95
559.12
559.68
59,128,544
-1.66(-0.30%)
Sep 17, 2024
563.37
564.85
559.08
561.35
49,597,812
+0.23(+0.04%)
Sep 16, 2024
560.02
561.39
558.19
561.12
36,759,012
+0.83(+0.15%)
Sep 13, 2024
558.00
561.31
557.74
560.29
39,435,304
+2.91(+0.52%)
Sep 12, 2024
553.31
557.69
551.05
557.38
52,020,192
+4.65(+0.84%)
Sep 11, 2024
547.02
553.66
538.31
552.73
75,432,608
+5.61(+1.03%)
Sep 10, 2024
546.68
547.47
541.72
547.11
36,451,920
+2.37(+0.44%)
Sep 09, 2024
542.99
546.03
541.02
544.74
40,520,356
+6.03(+1.12%)
Sep 06, 2024
548.26
549.91
537.79
538.71
68,804,080
-9.22(-1.68%)
Sep 05, 2024
549.21
552.11
545.43
547.93
44,469,084
-1.34(-0.24%)
Sep 04, 2024
548.52
552.74
547.78
549.26
47,738,076
-1.13(-0.20%)
Sep 03, 2024
558.76
559.10
547.83
550.39
60,731,892
-11.56(-2.06%)
Aug 30, 2024
559.05
562.48
555.44
561.96
62,892,732
+5.31(+0.95%)
Aug 29, 2024
558.60
561.96
555.48
556.64
38,815,360
+0.05(+0.01%)
Aug 28, 2024
559.49
559.93
553.34
556.59
41,142,552
-3.25(-0.58%)
Aug 27, 2024
557.78
560.34
556.61
559.84
32,769,240
+0.77(+0.14%)
Aug 26, 2024
561.46
562.19
557.34
559.08
35,918,168
-1.34(-0.24%)
Aug 23, 2024
557.82
561.37
555.59
560.41
50,895,432
+5.89(+1.06%)
Aug 22, 2024
560.84
561.46
553.28
554.52
56,529,080
-4.39(-0.78%)
Aug 21, 2024
558.06
560.39
553.03
558.91
41,637,164
+1.91(+0.34%)
Aug 20, 2024
557.44
559.12
555.62
556.99
33,846,556
-0.91(-0.16%)
Aug 19, 2024
553.03
557.90
552.17
557.90
40,104,532
+5.28(+0.96%)
Aug 16, 2024
549.73
553.32
549.57
552.62
44,567,208
+1.24(+0.22%)
Aug 15, 2024
547.82
551.67
547.20
551.38
60,975,560
+9.29(+1.71%)
Aug 14, 2024
541.19
543.29
538.47
542.09
42,542,396
+1.71(+0.32%)
Aug 13, 2024
534.89
540.62
534.64
540.38
52,579,616
+8.74(+1.64%)
Aug 12, 2024
532.58
534.09
529.33
531.64
42,543,872
+0.28(+0.05%)
Aug 09, 2024
528.19
532.88
526.94
531.36
45,803,724
+2.33(+0.44%)
Aug 08, 2024
522.31
529.66
520.24
529.03
63,382,088
+11.95(+2.31%)
Aug 07, 2024
526.85
529.96
516.47
517.07
70,746,416
-3.48(-0.67%)
Aug 06, 2024
517.63
528.13
516.29
520.55
85,011,272
+4.75(+0.92%)
Aug 05, 2024
510.07
521.98
508.72
515.80
146,517,360
-15.47(-2.91%)
Aug 02, 2024
534.11
535.35
526.98
531.27
83,053,312
-10.08(-1.86%)
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
.