Skip to main content

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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 245.56 245.86 243.85 244.47 103,630,576 -1.51(-0.61%)
May 30, 2018 244.07 246.42 244.00 245.97 77,193,352 +3.24(+1.33%)
May 29, 2018 243.90 244.67 241.60 242.73 128,348,824 -2.82(-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 84,255,496 -0.50(-0.20%)
May 23, 2018 244.67 246.68 244.51 246.65 71,667,368 +0.68(+0.28%)
May 22, 2018 247.19 247.45 245.64 245.97 58,683,024 -0.69(-0.28%)
May 21, 2018 246.33 247.21 244.84 246.66 64,298,212 +1.84(+0.75%)
May 18, 2018 245.08 245.45 244.46 244.82 71,338,704 -0.61(-0.25%)
May 17, 2018 245.37 246.53 244.64 245.43 62,638,524 -0.21(-0.08%)
May 16, 2018 244.65 246.11 244.62 245.64 59,767,008 +1.03(+0.42%)
May 15, 2018 245.05 245.07 243.64 244.61 96,404,864 -1.70(-0.69%)
May 14, 2018 246.63 247.30 245.75 246.31 60,711,256 +0.12(+0.05%)
May 11, 2018 245.57 246.46 245.04 246.19 66,355,312 +0.75(+0.31%)
May 10, 2018 243.92 245.77 243.82 245.44 79,849,528 +2.27(+0.94%)
May 09, 2018 241.52 243.50 240.99 243.17 66,089,144 +2.33(+0.97%)
May 08, 2018 240.46 241.20 239.24 240.84 74,710,592 +0.00(+0.00%)
May 07, 2018 240.81 241.83 240.11 240.84 61,322,440 +0.81(+0.34%)
May 04, 2018 235.97 240.72 235.63 240.03 101,100,992 +3.07(+1.29%)
May 03, 2018 236.63 237.63 233.74 236.96 150,932,016 -0.52(-0.22%)
May 02, 2018 238.89 239.72 237.09 237.48 95,685,664 -1.61(-0.67%)
May 01, 2018 238.09 239.20 236.50 239.09 82,210,832 +0.42(+0.18%)
Apr 30, 2018 241.15 241.71 238.59 238.66 90,835,520 -1.85(-0.77%)
Apr 27, 2018 240.91 241.22 239.56 240.51 63,232,288 +0.23(+0.09%)
Apr 26, 2018 238.92 241.13 238.47 240.29 75,015,344 +2.42(+1.02%)
Apr 25, 2018 237.22 238.32 235.38 237.87 115,015,608 +0.59(+0.25%)
Apr 24, 2018 241.57 241.79 235.75 237.28 125,098,672 -3.24(-1.35%)
Apr 23, 2018 241.15 241.71 239.42 240.52 72,611,336 -0.04(-0.01%)
Apr 20, 2018 242.54 242.77 239.66 240.56 110,777,584 -2.06(-0.85%)
Apr 19, 2018 243.30 243.51 241.56 242.62 86,040,776 -1.35(-0.55%)
Apr 18, 2018 244.24 244.79 243.50 243.97 63,473,240 +0.18(+0.07%)
Apr 17, 2018 243.01 244.40 242.49 243.79 71,653,760 +2.58(+1.07%)
Apr 16, 2018 240.91 241.99 240.07 241.21 70,231,728 +1.97(+0.82%)
Apr 13, 2018 241.28 241.40 238.21 239.24 94,292,848 -0.70(-0.29%)
Apr 12, 2018 239.34 240.91 239.16 239.94 76,258,536 +1.96(+0.82%)
Apr 11, 2018 237.72 239.68 237.65 237.99 100,969,200 -1.25(-0.52%)
Apr 10, 2018 238.45 240.04 237.28 239.24 116,905,816 +3.74(+1.59%)
Apr 09, 2018 235.83 238.96 234.54 235.50 116,705,560 +1.16(+0.49%)
Apr 06, 2018 237.68 239.21 232.79 234.34 198,962,512 -5.34(-2.23%)
Apr 05, 2018 239.60 240.59 238.49 239.68 89,760,424 +1.88(+0.79%)
Apr 04, 2018 231.66 238.52 231.53 237.81 136,958,176 +2.52(+1.07%)
Apr 03, 2018 233.57 235.78 231.74 235.29 132,927,696 +2.98(+1.28%)
Apr 02, 2018 236.90 237.42 229.78 232.31 206,371,488 -5.12(-2.16%)
Mar 29, 2018 237.44 237.44 237.44 0 +3.00(+1.28%)
Mar 28, 2018 235.27 236.98 233.31 234.44 162,266,256 -0.69(-0.30%)
Mar 27, 2018 240.16 240.70 233.55 235.14 143,865,744 -4.07(-1.70%)
Mar 26, 2018 236.52 239.49 234.06 239.21 156,708,144 +6.37(+2.74%)
Mar 23, 2018 238.36 239.12 232.64 232.84 203,410,688 -5.07(-2.13%)
Mar 22, 2018 241.73 242.56 237.63 237.91 164,546,432 -6.10(-2.50%)
Mar 21, 2018 244.43 246.57 243.79 244.00 87,204,632 -0.47(-0.19%)
Mar 20, 2018 244.47 245.12 243.78 244.47 66,113,848 +0.41(+0.17%)
Mar 19, 2018 246.64 247.58 242.37 244.06 120,847,504 -3.35(-1.35%)
Mar 16, 2018 247.68 248.48 247.35 247.41 111,210,416 +0.27(+0.11%)
Mar 15, 2018 247.93 248.59 246.63 247.14 92,781,760 -0.27(-0.11%)
Mar 14, 2018 249.66 249.84 246.84 247.41 117,776,624 -1.28(-0.51%)
Mar 13, 2018 251.49 252.00 248.06 248.69 102,306,000 -1.62(-0.65%)
Mar 12, 2018 250.91 251.55 249.92 250.30 80,014,168 -0.31(-0.13%)
Mar 09, 2018 247.77 250.62 247.44 250.62 126,434,784 +4.29(+1.74%)
Mar 08, 2018 245.84 246.46 244.82 246.33 74,188,080 +1.19(+0.48%)
Mar 07, 2018 245.50 245.14 96,765,520 -0.09(-0.04%)
Mar 06, 2018 245.61 245.69 243.71 245.23 86,744,856 +0.62(+0.25%)
Mar 05, 2018 240.61 245.24 240.50 244.61 107,725,240 +2.80(+1.16%)
Mar 02, 2018 238.87 242.39 237.99 241.82 154,762,640 +1.24(+0.52%)
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.