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, 2022 388.07 389.35 383.33 383.46 78,576,192 -2.94(-0.76%)
Aug 30, 2022 391.88 392.12 384.26 386.40 88,154,136 -4.29(-1.10%)
Aug 29, 2022 390.28 393.81 389.31 390.69 67,297,328 -2.60(-0.66%)
Aug 26, 2022 406.96 407.51 393.24 393.30 106,595,904 -13.78(-3.38%)
Aug 25, 2022 402.93 407.12 401.81 407.07 52,453,452 +5.67(+1.41%)
Aug 24, 2022 399.89 402.81 399.19 401.41 50,698,532 +1.28(+0.32%)
Aug 23, 2022 400.66 403.11 399.56 400.13 50,566,080 -0.97(-0.24%)
Aug 22, 2022 404.69 404.86 400.18 401.10 80,570,896 -8.53(-2.08%)
Aug 19, 2022 412.38 412.65 408.73 409.63 70,095,112 -5.58(-1.34%)
Aug 18, 2022 414.21 415.90 412.89 415.21 50,443,076 +1.20(+0.29%)
Aug 17, 2022 413.28 416.77 411.95 414.00 65,453,664 -2.96(-0.71%)
Aug 16, 2022 415.05 418.93 414.23 416.96 61,048,108 +0.81(+0.20%)
Aug 15, 2022 412.18 416.68 412.12 416.15 55,896,460 +1.71(+0.41%)
Aug 12, 2022 409.52 414.55 408.55 414.44 63,581,476 +6.90(+1.69%)
Aug 11, 2022 410.45 412.35 406.78 407.54 62,462,980 +0.00(+0.00%)
Aug 10, 2022 406.37 407.69 404.37 407.54 70,711,952 +8.38(+2.10%)
Aug 09, 2022 400.00 400.51 398.06 399.16 46,239,308 -1.59(-0.40%)
Aug 08, 2022 402.94 405.24 399.62 400.75 55,618,036 -0.47(-0.12%)
Aug 05, 2022 397.52 401.87 397.46 401.21 58,556,388 -0.68(-0.17%)
Aug 04, 2022 402.09 402.79 400.21 401.89 46,964,280 -0.27(-0.07%)
Aug 03, 2022 398.14 403.36 397.85 402.16 70,090,680 +6.20(+1.57%)
Aug 02, 2022 396.99 400.76 394.76 395.96 65,289,992 -2.63(-0.66%)
Aug 01, 2022 397.02 401.15 396.29 398.59 72,062,248 -1.18(-0.30%)
Jul 29, 2022 395.50 400.79 394.71 399.78 89,661,816 +5.75(+1.46%)
Jul 28, 2022 389.98 394.74 386.35 394.03 76,438,256 +4.88(+1.25%)
Jul 27, 2022 382.67 390.94 382.37 389.15 84,815,016 +9.85(+2.60%)
Jul 26, 2022 382.17 382.38 378.39 379.30 54,472,324 -4.54(-1.18%)
Jul 25, 2022 384.02 384.72 381.55 383.84 55,140,556 +0.47(+0.12%)
Jul 22, 2022 387.09 388.32 381.11 383.38 74,453,144 -3.59(-0.93%)
Jul 21, 2022 382.48 386.98 380.02 386.97 66,811,972 +3.90(+1.02%)
Jul 20, 2022 380.84 384.51 379.44 383.07 73,951,600 +2.43(+0.64%)
Jul 19, 2022 374.63 381.22 373.97 380.64 80,907,616 +10.01(+2.70%)
Jul 18, 2022 376.87 377.56 369.38 370.63 65,079,364 -3.09(-0.83%)
Jul 15, 2022 371.21 373.83 369.26 373.71 82,068,840 +7.01(+1.91%)
Jul 14, 2022 362.54 367.81 360.04 366.71 92,601,936 -0.89(-0.24%)
Jul 13, 2022 363.98 370.60 363.55 367.60 86,711,368 -1.94(-0.53%)
Jul 12, 2022 372.28 374.71 367.75 369.54 64,058,684 -3.30(-0.88%)
Jul 11, 2022 374.41 375.40 372.13 372.84 60,101,356 -4.31(-1.14%)
Jul 08, 2022 375.79 379.06 374.23 377.15 75,139,168 -0.31(-0.08%)
Jul 07, 2022 373.70 378.27 371.90 377.46 66,435,320 +5.57(+1.50%)
Jul 06, 2022 370.78 374.43 368.35 371.89 72,519,000 +1.25(+0.34%)
Jul 05, 2022 364.74 370.65 361.85 370.64 83,823,088 +0.70(+0.19%)
Jul 01, 2022 365.40 370.38 362.72 369.94 77,178,768 +3.87(+1.06%)
Jun 30, 2022 365.09 369.35 361.52 366.07 116,377,960 -3.00(-0.81%)
Jun 29, 2022 369.93 370.94 367.20 369.06 67,715,736 -0.30(-0.08%)
Jun 28, 2022 378.66 381.50 369.25 369.37 89,293,328 -7.71(-2.04%)
Jun 27, 2022 379.46 379.76 375.95 377.07 68,313,184 -1.44(-0.38%)
Jun 24, 2022 370.09 378.53 370.06 378.52 101,180,336 +11.66(+3.18%)
Jun 23, 2022 365.48 367.60 361.84 366.85 82,090,712 +3.56(+0.98%)
Jun 22, 2022 359.63 367.49 359.21 363.29 92,648,256 -0.66(-0.18%)
Jun 21, 2022 360.87 365.36 360.79 363.95 79,636,040 +8.94(+2.52%)
Jun 17, 2022 354.68 358.43 351.46 355.01 115,105,704 +0.76(+0.22%)
Jun 16, 2022 357.98 358.40 351.77 354.25 139,695,792 -12.13(-3.31%)
Jun 15, 2022 364.60 370.92 359.54 366.38 129,934,360 +5.15(+1.43%)
Jun 14, 2022 364.11 365.16 358.06 361.23 107,576,328 -1.09(-0.30%)
Jun 13, 2022 367.00 368.90 360.68 362.32 176,143,696 -14.30(-3.80%)
Jun 10, 2022 381.53 382.39 376.57 376.62 137,545,472 -11.25(-2.90%)
Jun 09, 2022 395.50 397.82 387.86 387.86 89,233,664 -9.45(-2.38%)
Jun 08, 2022 399.93 401.76 396.51 397.31 66,587,116 -4.37(-1.09%)
Jun 07, 2022 394.30 402.14 393.83 401.68 61,237,724 +3.82(+0.96%)
Jun 06, 2022 400.75 402.52 396.67 397.86 59,476,464 +1.21(+0.30%)
Jun 03, 2022 398.45 400.04 395.66 396.66 74,513,704 -6.62(-1.64%)
Jun 02, 2022 395.57 403.32 393.27 403.27 82,665,896 +7.54(+1.90%)
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.