Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 254.51 255.60 254.12 254.98 75,521,960 +1.25(+0.49%)
Jul 30, 2018 255.14 255.31 253.19 253.73 70,279,400 -1.33(-0.52%)
Jul 27, 2018 257.14 257.24 254.12 255.06 84,717,936 -1.74(-0.68%)
Jul 26, 2018 256.68 257.50 256.57 256.80 63,892,596 -0.61(-0.24%)
Jul 25, 2018 254.98 257.74 254.94 257.41 86,988,992 +2.17(+0.85%)
Jul 24, 2018 256.10 254.35 255.23 75,035,136 +1.28(+0.50%)
Jul 23, 2018 253.28 254.16 252.92 253.96 51,868,228 +0.47(+0.19%)
Jul 20, 2018 253.57 254.21 253.32 253.49 90,885,200 -0.29(-0.11%)
Jul 19, 2018 254.06 254.44 253.29 253.78 67,743,392 -0.96(-0.38%)
Jul 18, 2018 254.28 254.84 253.83 254.74 49,181,392 +0.53(+0.21%)
Jul 17, 2018 252.39 254.60 252.33 254.20 57,679,668 +1.02(+0.40%)
Jul 16, 2018 253.45 253.60 252.72 253.18 53,108,504 -0.23(-0.09%)
Jul 13, 2018 253.02 253.71 252.56 253.40 53,219,608 +0.20(+0.08%)
Jul 12, 2018 252.22 253.26 251.60 253.20 66,275,796 +2.28(+0.91%)
Jul 11, 2018 250.62 250.93 84,992,248 -1.85(-0.73%)
Jul 10, 2018 252.33 252.88 252.03 252.78 57,123,184 +0.91(+0.36%)
Jul 09, 2018 250.65 251.93 250.60 251.87 55,693,832 +2.25(+0.90%)
Jul 06, 2018 247.56 250.00 247.17 249.62 73,365,216 +2.09(+0.85%)
Jul 05, 2018 247.59 245.58 247.53 62,789,092 +2.00(+0.82%)
Jul 03, 2018 245.53 245.53 245.53 0 -0.87(-0.35%)
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.