Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 330.28 331.17 329.06 329.30 70,042,912 -1.20(-0.36%)
Aug 28, 2020 329.42 330.63 328.20 330.49 51,541,992 +2.12(+0.65%)
Aug 27, 2020 328.54 329.85 326.68 328.37 61,493,804 +0.72(+0.22%)
Aug 26, 2020 325.01 327.93 324.45 327.66 53,821,624 +3.25(+1.00%)
Aug 25, 2020 323.85 324.49 322.66 324.40 40,749,132 +1.13(+0.35%)
Aug 24, 2020 322.52 323.35 320.00 323.27 51,462,036 +3.24(+1.01%)
Aug 21, 2020 318.21 320.26 318.21 320.03 58,455,820 +1.13(+0.35%)
Aug 20, 2020 316.15 319.39 316.01 318.90 44,712,636 +0.99(+0.31%)
Aug 19, 2020 319.62 320.15 317.33 317.91 72,096,944 -1.33(-0.42%)
Aug 18, 2020 318.95 319.67 317.32 319.24 41,050,268 +0.69(+0.22%)
Aug 17, 2020 318.58 318.95 317.55 318.55 37,543,008 +1.01(+0.32%)
Aug 14, 2020 317.13 318.09 316.39 317.54 50,132,644 +0.01(+0.00%)
Aug 13, 2020 317.32 318.87 316.59 317.53 44,326,684 -0.57(-0.18%)
Aug 12, 2020 316.22 318.90 313.77 318.11 57,067,008 +4.37(+1.39%)
Aug 11, 2020 317.55 318.20 312.99 313.73 73,552,080 -2.61(-0.83%)
Aug 10, 2020 315.86 316.53 313.88 316.34 46,973,336 +0.94(+0.30%)
Aug 07, 2020 314.19 315.69 313.26 315.40 60,791,228 +0.23(+0.07%)
Aug 06, 2020 312.49 315.30 312.16 315.18 46,303,084 +2.09(+0.67%)
Aug 05, 2020 312.48 313.35 312.20 313.08 45,440,348 +1.95(+0.63%)
Aug 04, 2020 309.07 311.15 309.07 311.13 44,432,764 +1.18(+0.38%)
Aug 03, 2020 309.51 310.73 308.95 309.95 56,271,128 +2.14(+0.70%)
Jul 31, 2020 307.19 307.92 302.92 307.81 90,389,568 +2.41(+0.79%)
Jul 30, 2020 303.46 305.82 301.33 305.40 65,531,920 -1.09(-0.36%)
Jul 29, 2020 303.66 307.07 303.63 306.49 51,366,300 +3.72(+1.23%)
Jul 28, 2020 303.96 305.10 302.47 302.77 60,934,160 -1.93(-0.63%)
Jul 27, 2020 303.20 304.88 302.39 304.70 51,160,544 +2.21(+0.73%)
Jul 24, 2020 302.56 303.54 300.95 302.50 78,249,808 -1.96(-0.64%)
Jul 23, 2020 307.76 308.48 303.06 304.46 80,297,304 -3.68(-1.19%)
Jul 22, 2020 306.02 308.45 305.91 308.13 61,246,652 +1.74(+0.57%)
Jul 21, 2020 307.75 308.20 305.38 306.39 60,941,324 +0.65(+0.21%)
Jul 20, 2020 303.01 306.50 302.25 305.74 59,681,020 +2.45(+0.81%)
Jul 17, 2020 303.44 304.09 301.42 303.29 66,590,176 +0.88(+0.29%)
Jul 16, 2020 301.47 302.87 300.81 302.41 57,901,876 -1.00(-0.33%)
Jul 15, 2020 303.94 304.53 300.98 303.41 92,390,920 +2.76(+0.92%)
Jul 14, 2020 295.35 301.44 294.12 300.65 99,198,624 +3.85(+1.30%)
Jul 13, 2020 301.79 304.22 296.13 296.80 109,044,936 -2.59(-0.87%)
Jul 10, 2020 296.30 299.67 294.84 299.39 61,048,040 +3.03(+1.02%)
Jul 09, 2020 298.69 298.93 292.88 296.37 88,264,560 -2.27(-0.76%)
Jul 08, 2020 296.58 298.64 294.78 298.64 57,700,132 +2.84(+0.96%)
Jul 07, 2020 297.31 299.33 295.42 295.80 87,890,456 -3.08(-1.03%)
Jul 06, 2020 298.24 299.48 297.48 298.88 65,265,680 +4.54(+1.54%)
Jul 02, 2020 296.24 297.61 293.66 294.34 73,558,744 +1.61(+0.55%)
Jul 01, 2020 291.83 294.02 291.36 292.73 76,619,912 +2.04(+0.70%)
Jun 30, 2020 286.57 292.43 286.41 290.69 119,932,696 +3.68(+1.28%)
Jun 29, 2020 284.14 287.16 281.80 287.02 84,507,376 +4.16(+1.47%)
Jun 26, 2020 288.62 288.83 282.26 282.86 135,738,096 -6.88(-2.37%)
Jun 25, 2020 286.08 290.01 284.02 289.74 94,659,472 +3.07(+1.07%)
Jun 24, 2020 292.09 292.72 284.79 286.67 140,631,488 -7.50(-2.55%)
Jun 23, 2020 295.53 296.48 293.76 294.17 72,510,504 +1.35(+0.46%)
Jun 22, 2020 290.34 293.23 289.18 292.82 78,944,256 +1.87(+0.64%)
Jun 19, 2020 296.17 296.37 288.97 290.96 143,787,920 -1.67(-0.57%)
Jun 18, 2020 290.97 293.12 290.50 292.63 85,894,664 +0.11(+0.04%)
Jun 17, 2020 294.78 295.08 291.76 292.52 88,638,616 -1.22(-0.42%)
Jun 16, 2020 296.10 296.25 288.77 293.74 146,426,336 +5.55(+1.92%)
Jun 15, 2020 279.71 289.34 278.51 288.19 144,228,096 +2.67(+0.93%)
Jun 12, 2020 289.31 290.09 280.26 285.52 207,419,744 +3.38(+1.20%)
Jun 11, 2020 292.33 292.98 281.58 282.14 222,534,288 -17.26(-5.76%)
Jun 10, 2020 301.68 302.59 298.67 299.40 100,715,416 -1.68(-0.56%)
Jun 09, 2020 300.62 303.42 299.74 301.08 82,396,144 -2.26(-0.75%)
Jun 08, 2020 300.62 303.54 300.00 303.35 78,389,672 +3.62(+1.21%)
Jun 05, 2020 297.74 301.54 297.68 299.72 160,375,840 +7.49(+2.56%)
Jun 04, 2020 292.00 293.77 290.09 292.23 80,561,320 -0.77(-0.26%)
Jun 03, 2020 291.18 293.98 290.90 293.00 98,083,784 +3.85(+1.33%)
Jun 02, 2020 287.72 289.20 286.36 289.16 78,826,312 +2.38(+0.83%)
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.