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
)
568.25
-0.98 (-0.17%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 28, 2023
404.31
408.68
404.25
408.67
91,297,224
+3.46(+0.85%)
Apr 27, 2023
399.90
405.49
399.64
405.22
94,569,624
+7.91(+1.99%)
Apr 26, 2023
399.62
400.73
396.74
397.31
81,897,832
-1.69(-0.42%)
Apr 25, 2023
403.42
403.99
398.94
399.00
99,711,968
-6.44(-1.59%)
Apr 24, 2023
404.80
405.86
403.44
405.43
65,523,280
+0.42(+0.10%)
Apr 21, 2023
405.00
405.48
403.01
405.01
75,624,816
+0.31(+0.08%)
Apr 20, 2023
404.04
406.48
403.11
404.69
77,353,544
-2.22(-0.55%)
Apr 19, 2023
405.03
407.84
404.97
406.92
56,142,508
-0.07(-0.02%)
Apr 18, 2023
408.33
408.47
405.58
406.98
64,666,800
+0.26(+0.07%)
Apr 17, 2023
405.18
406.74
403.91
406.72
68,039,456
+1.45(+0.36%)
Apr 14, 2023
405.61
407.85
402.91
405.26
79,549,184
-0.99(-0.24%)
Apr 13, 2023
402.04
406.62
400.88
406.26
87,297,016
+5.32(+1.33%)
Apr 12, 2023
404.69
404.98
400.33
400.93
87,902,544
-1.64(-0.41%)
Apr 11, 2023
403.10
404.01
401.79
402.57
60,311,432
+0.11(+0.03%)
Apr 10, 2023
399.52
402.54
398.89
402.46
64,778,844
+0.41(+0.10%)
Apr 06, 2023
399.67
402.34
398.60
402.05
66,629,676
+1.56(+0.39%)
Apr 05, 2023
400.79
401.57
398.80
400.49
66,324,468
-1.05(-0.26%)
Apr 04, 2023
404.44
404.73
400.14
401.54
67,828,256
-2.24(-0.55%)
Apr 03, 2023
401.72
404.19
401.31
403.78
68,497,920
+1.53(+0.38%)
Mar 31, 2023
397.60
402.55
397.49
402.25
114,153,952
+5.59(+1.41%)
Mar 30, 2023
397.04
397.28
394.75
396.66
71,043,248
+2.31(+0.59%)
Mar 29, 2023
392.94
394.59
391.73
394.35
79,077,464
+5.65(+1.45%)
Mar 28, 2023
388.87
389.57
386.82
388.70
63,926,216
-0.88(-0.22%)
Mar 27, 2023
391.18
391.96
388.66
389.57
75,398,152
+0.73(+0.19%)
Mar 24, 2023
385.00
388.94
382.61
388.85
109,761,848
+2.54(+0.66%)
Mar 23, 2023
388.20
392.32
383.57
386.31
121,400,936
+1.04(+0.27%)
Mar 22, 2023
391.77
395.47
385.23
385.27
113,686,536
-6.68(-1.70%)
Mar 21, 2023
390.31
392.44
388.68
391.95
93,041,504
+5.08(+1.31%)
Mar 20, 2023
383.98
387.29
383.27
386.87
94,909,744
+3.68(+0.96%)
Mar 17, 2023
386.36
387.52
381.77
383.19
146,112,368
-4.53(-1.17%)
Mar 16, 2023
378.63
388.07
378.11
387.72
147,694,880
+6.69(+1.75%)
Mar 15, 2023
377.72
381.24
375.58
381.04
176,622,032
-2.40(-0.63%)
Mar 14, 2023
382.23
385.12
378.85
383.43
152,904,016
+6.24(+1.65%)
Mar 13, 2023
373.72
382.12
372.59
377.20
161,378,272
-0.54(-0.14%)
Mar 10, 2023
382.71
384.83
376.18
377.74
193,728,416
-5.53(-1.44%)
Mar 09, 2023
391.27
392.98
382.26
383.27
113,981,128
-7.20(-1.84%)
Mar 08, 2023
389.95
391.24
388.19
390.47
76,151,336
+0.64(+0.16%)
Mar 07, 2023
395.85
396.10
389.20
389.83
110,699,664
-6.07(-1.53%)
Mar 06, 2023
396.47
398.82
395.45
395.90
74,264,960
+0.27(+0.07%)
Mar 03, 2023
391.24
395.88
390.58
395.63
92,071,456
+6.25(+1.60%)
Mar 02, 2023
384.36
390.25
384.02
389.38
87,181,728
+3.00(+0.78%)
Mar 01, 2023
387.04
388.29
385.05
386.38
101,717,704
-1.49(-0.38%)
Feb 28, 2023
388.82
390.82
387.76
387.87
98,546,264
-1.44(-0.37%)
Feb 27, 2023
391.40
392.79
388.35
389.31
82,097,800
+1.32(+0.34%)
Feb 24, 2023
387.05
388.84
385.30
387.99
110,555,992
-4.19(-1.07%)
Feb 23, 2023
393.06
393.68
387.86
392.17
97,985,624
+2.07(+0.53%)
Feb 22, 2023
391.06
392.63
388.61
390.10
85,424,032
-0.54(-0.14%)
Feb 21, 2023
394.52
395.60
390.37
390.64
84,574,640
-8.00(-2.01%)
Feb 17, 2023
397.46
398.88
395.49
398.63
91,190,536
-1.00(-0.25%)
Feb 16, 2023
400.13
404.17
399.50
399.63
77,920,672
-5.58(-1.38%)
Feb 15, 2023
401.66
405.29
400.80
405.21
62,897,664
+1.31(+0.32%)
Feb 14, 2023
402.53
406.26
399.86
403.90
90,178,912
-0.19(-0.05%)
Feb 13, 2023
400.06
404.22
399.59
404.09
66,139,156
+4.69(+1.17%)
Feb 10, 2023
397.26
399.79
396.43
399.40
72,301,568
+0.93(+0.23%)
Feb 09, 2023
405.63
405.79
397.21
398.47
80,138,800
-3.48(-0.87%)
Feb 08, 2023
404.38
405.75
401.25
401.95
77,664,248
-4.44(-1.09%)
Feb 07, 2023
400.21
407.67
398.94
406.40
92,782,608
+5.25(+1.31%)
Feb 06, 2023
401.11
402.58
399.46
401.15
61,395,864
-2.47(-0.61%)
Feb 03, 2023
402.87
408.14
402.38
403.62
96,812,912
-4.34(-1.06%)
Feb 02, 2023
406.07
409.45
404.13
407.95
103,655,712
+5.85(+1.46%)
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
.