Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

607.97 +5.17 (+0.86%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 10, 2024 605.37 605.80 602.13 602.80 37,228,156 -1.88(-0.31%)
Dec 09, 2024 607.69 607.86 604.08 604.68 34,688,516 -3.13(-0.51%)
Dec 06, 2024 607.44 609.07 607.02 607.81 31,518,492 +1.15(+0.19%)
Dec 05, 2024 607.66 608.48 606.30 606.66 28,754,586 -1.00(-0.16%)
Dec 04, 2024 605.63 607.91 604.95 607.66 42,649,176 +3.75(+0.62%)
Dec 03, 2024 603.39 604.16 602.34 603.91 26,878,288 +0.28(+0.05%)
Dec 02, 2024 602.97 604.32 602.47 603.63 31,698,630 +1.08(+0.18%)
Nov 29, 2024 599.66 603.35 599.38 602.55 30,177,488 +3.72(+0.62%)
Nov 27, 2024 600.46 600.85 597.28 598.83 34,000,360 -1.82(-0.30%)
Nov 26, 2024 598.80 601.33 598.07 600.65 45,852,628 +3.12(+0.52%)
Nov 25, 2024 599.52 600.86 595.20 597.53 41,946,152 +2.02(+0.34%)
Nov 22, 2024 593.66 596.15 593.15 595.51 38,226,856 +1.84(+0.31%)
Nov 21, 2024 593.40 595.12 587.45 593.67 46,753,540 +3.17(+0.54%)
Nov 20, 2024 590.38 590.79 584.63 590.50 49,855,556 +0.20(+0.03%)
Nov 19, 2024 584.71 591.04 584.03 590.30 49,281,232 +2.15(+0.37%)
Nov 18, 2024 586.22 589.49 585.34 588.15 37,023,016 +2.40(+0.41%)
Nov 15, 2024 589.72 590.20 583.86 585.75 76,946,288 -7.60(-1.28%)
Nov 14, 2024 597.32 597.81 592.65 593.35 38,781,764 -3.84(-0.64%)
Nov 13, 2024 597.37 599.23 594.96 597.19 47,057,268 +0.29(+0.05%)
Nov 12, 2024 598.68 599.29 594.37 596.90 42,960,736 -1.86(-0.31%)
Nov 11, 2024 599.81 600.17 597.00 598.76 37,670,204 +0.57(+0.10%)
Nov 08, 2024 596.17 599.64 596.16 598.19 46,475,116 +2.58(+0.43%)
Nov 07, 2024 593.08 596.65 593.00 595.61 47,155,884 +4.57(+0.77%)
Nov 06, 2024 589.20 591.93 585.39 591.04 67,952,800 +14.34(+2.49%)
Nov 05, 2024 570.74 576.74 570.52 576.70 39,513,928 +6.89(+1.21%)
Nov 04, 2024 571.18 572.50 567.89 569.81 38,355,056 -1.23(-0.22%)
Nov 01, 2024 571.32 575.55 570.62 571.04 45,862,680 +2.40(+0.42%)
Oct 31, 2024 575.56 575.63 568.44 568.64 60,143,476 -11.37(-1.96%)
Oct 30, 2024 581.29 583.32 579.29 580.01 41,386,044 -1.76(-0.30%)
Oct 29, 2024 579.85 582.91 578.43 581.77 42,882,928 +0.94(+0.16%)
Oct 28, 2024 582.58 582.71 580.52 580.83 30,218,568 +1.79(+0.31%)
Oct 25, 2024 581.51 584.46 578.08 579.04 47,328,408 -0.20(-0.03%)
Oct 24, 2024 579.98 580.06 576.57 579.24 34,959,832 +1.25(+0.22%)
Oct 23, 2024 581.26 581.71 574.41 577.99 49,263,700 -5.33(-0.91%)
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%)
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.