Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 458.13 459.31 457.20 457.48 70,457,728 -1.16(-0.25%)
Dec 30, 2021 460.34 461.37 458.16 458.63 57,239,684 -1.27(-0.28%)
Dec 29, 2021 459.42 460.95 458.40 459.91 59,582,756 +0.59(+0.13%)
Dec 28, 2021 460.14 461.19 458.54 459.32 49,019,000 -0.38(-0.08%)
Dec 27, 2021 454.69 459.74 454.64 459.69 58,844,668 +6.42(+1.42%)
Dec 23, 2021 451.50 454.81 451.39 453.28 58,596,660 +2.80(+0.62%)
Dec 22, 2021 445.76 450.59 445.55 450.48 61,154,452 +4.46(+1.00%)
Dec 21, 2021 441.73 446.16 439.51 446.02 72,359,688 +8.89(+2.03%)
Dec 20, 2021 437.75 438.70 434.54 437.13 110,989,032 -5.81(-1.31%)
Dec 17, 2021 444.56 447.63 441.20 442.94 147,095,408 -4.76(-1.06%)
Dec 16, 2021 453.58 453.87 446.12 447.71 121,222,088 -3.98(-0.88%)
Dec 15, 2021 444.80 451.94 442.23 451.69 121,689,400 +6.95(+1.56%)
Dec 14, 2021 444.48 447.03 441.76 444.74 101,210,968 -3.08(-0.69%)
Dec 13, 2021 451.30 451.65 447.54 447.82 91,281,888 -4.00(-0.89%)
Dec 10, 2021 450.38 451.98 447.77 451.83 80,389,672 +4.21(+0.94%)
Dec 09, 2021 449.34 450.76 447.41 447.61 64,939,268 -3.21(-0.71%)
Dec 08, 2021 449.87 451.12 448.07 450.83 75,310,336 +1.36(+0.30%)
Dec 07, 2021 445.75 450.04 440.23 449.46 98,779,152 +9.11(+2.07%)
Dec 06, 2021 437.80 442.28 435.34 440.36 103,273,184 +5.16(+1.18%)
Dec 03, 2021 440.72 441.81 430.88 435.20 143,094,928 -3.82(-0.87%)
Dec 02, 2021 432.62 440.62 432.22 439.02 132,968,056 +6.62(+1.53%)
Dec 01, 2021 443.09 446.00 432.20 432.40 137,542,640 -4.86(-1.11%)
Nov 30, 2021 443.44 445.27 437.01 437.26 154,979,056 -8.68(-1.95%)
Nov 29, 2021 445.43 447.81 443.18 445.93 90,819,144 +5.40(+1.23%)
Nov 26, 2021 443.76 445.26 439.38 440.53 117,387,888 -10.05(-2.23%)
Nov 24, 2021 447.33 450.68 446.50 450.58 64,587,752 +1.20(+0.27%)
Nov 23, 2021 448.45 450.25 445.79 449.38 76,174,584 +0.60(+0.13%)
Nov 22, 2021 451.97 454.51 448.57 448.78 75,692,960 -1.27(-0.28%)
Nov 19, 2021 450.74 452.02 449.69 450.05 59,714,808 -0.81(-0.18%)
Nov 18, 2021 450.39 451.13 450.55 450.86 52,658,448 +1.16(+0.26%)
Nov 17, 2021 450.16 450.34 448.70 449.70 49,663,336 -0.72(-0.16%)
Nov 16, 2021 448.38 451.58 448.30 450.43 50,754,628 +1.78(+0.40%)
Nov 15, 2021 449.81 449.97 447.50 448.65 48,848,472 +0.15(+0.03%)
Nov 12, 2021 446.43 449.06 445.46 448.50 55,808,988 +3.36(+0.75%)
Nov 11, 2021 446.52 446.60 445.12 445.14 36,190,620 -2.86(-0.64%)
Nov 10, 2021 446.87 448.00 72,156,304 -0.60(-0.13%)
Nov 09, 2021 450.46 450.70 447.16 448.60 53,144,960 -1.97(-0.44%)
Nov 08, 2021 450.83 451.34 449.39 450.57 52,508,952 +0.86(+0.19%)
Nov 05, 2021 450.43 451.74 448.16 449.70 69,374,928 +1.56(+0.35%)
Nov 04, 2021 446.66 448.24 446.31 448.15 55,228,184 +2.10(+0.47%)
Nov 03, 2021 442.77 446.46 442.31 446.05 54,666,448 +2.71(+0.61%)
Nov 02, 2021 441.73 443.66 441.60 443.34 51,199,008 +1.79(+0.40%)
Nov 01, 2021 441.81 441.18 439.79 441.56 50,449,132 +0.76(+0.17%)
Oct 29, 2021 437.55 441.10 437.26 440.80 73,365,496 +0.89(+0.20%)
Oct 28, 2021 437.16 439.98 437.15 439.91 53,541,664 +4.20(+0.96%)
Oct 27, 2021 438.11 438.79 435.62 435.70 75,521,240 -1.94(-0.44%)
Oct 26, 2021 438.83 437.64 58,385,544 +0.39(+0.09%)
Oct 25, 2021 436.03 437.58 434.21 437.25 47,077,960 +2.33(+0.54%)
Oct 22, 2021 434.92 436.40 432.93 434.91 61,308,828 -0.45(-0.10%)
Oct 21, 2021 433.62 435.60 433.18 435.37 42,978,280 +1.13(+0.26%)
Oct 20, 2021 433.00 434.54 432.89 434.23 51,585,764 +1.70(+0.39%)
Oct 19, 2021 430.88 432.60 430.26 432.53 48,919,700 +3.31(+0.77%)
Oct 18, 2021 426.13 429.57 425.46 429.22 64,787,156 +1.27(+0.30%)
Oct 15, 2021 426.88 428.33 426.25 427.96 69,132,920 +3.24(+0.76%)
Oct 14, 2021 421.44 424.88 420.96 424.72 73,129,600 +7.03(+1.68%)
Oct 13, 2021 417.24 418.53 414.20 417.69 75,985,896 +1.50(+0.36%)
Oct 12, 2021 418.17 418.58 415.39 416.20 74,367,768 -1.03(-0.25%)
Oct 11, 2021 419.60 422.57 417.16 417.23 68,468,416 -3.04(-0.72%)
Oct 08, 2021 421.82 422.22 419.62 420.27 77,686,768 -0.77(-0.18%)
Oct 07, 2021 420.78 423.93 420.59 421.04 75,431,888 +3.61(+0.86%)
Oct 06, 2021 412.02 417.63 410.36 417.43 117,599,440 +1.73(+0.42%)
Oct 05, 2021 412.95 417.99 412.18 415.70 94,347,344 +4.28(+1.04%)
Oct 04, 2021 415.60 416.52 409.26 411.42 134,222,464 -5.38(-1.29%)
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.