Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 245.56 245.86 243.85 244.46 103,631,296 -1.51(-0.61%)
May 30, 2018 244.07 246.42 244.00 245.97 77,193,888 +3.24(+1.33%)
May 29, 2018 243.90 244.67 241.59 242.73 128,349,720 -2.83(-1.15%)
May 25, 2018 245.56 245.56 245.56 0 -0.59(-0.24%)
May 24, 2018 246.24 246.52 244.32 246.14 84,256,080 -0.50(-0.20%)
May 23, 2018 244.67 246.67 244.51 246.65 71,667,872 +0.68(+0.27%)
May 22, 2018 247.19 247.45 245.64 245.97 58,683,428 -0.69(-0.28%)
May 21, 2018 246.33 247.21 244.84 246.66 64,298,660 +1.84(+0.75%)
May 18, 2018 245.08 245.45 244.46 244.82 71,339,200 -0.61(-0.25%)
May 17, 2018 245.37 246.53 244.63 245.43 62,638,960 -0.21(-0.08%)
May 16, 2018 244.64 246.11 244.62 245.64 59,767,420 +1.03(+0.42%)
May 15, 2018 245.05 245.07 243.64 244.61 96,405,536 -1.70(-0.69%)
May 14, 2018 246.63 247.30 245.75 246.31 60,711,676 +0.12(+0.05%)
May 11, 2018 245.56 246.46 245.04 246.19 66,355,772 +0.75(+0.31%)
May 10, 2018 243.92 245.77 243.81 245.44 79,850,080 +2.27(+0.93%)
May 09, 2018 241.52 243.49 240.99 243.16 66,089,604 +2.33(+0.97%)
May 08, 2018 240.46 241.20 239.24 240.84 74,711,112 +0.00(+0.00%)
May 07, 2018 240.81 241.83 240.11 240.84 61,322,868 +0.81(+0.34%)
May 04, 2018 235.96 240.72 235.63 240.03 101,101,688 +3.07(+1.29%)
May 03, 2018 236.63 237.62 233.74 236.96 150,933,056 -0.52(-0.22%)
May 02, 2018 238.89 239.72 237.08 237.48 95,686,328 -1.61(-0.67%)
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.