Skip to main content

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

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 248.53 250.77 248.20 250.20 108,195,184 +1.52(+0.61%)
Nov 29, 2018 248.44 250.10 247.27 248.68 89,956,728 -0.54(-0.22%)
Nov 28, 2018 244.70 249.22 243.55 249.22 140,359,184 +5.61(+2.30%)
Nov 27, 2018 241.75 243.62 241.13 243.62 83,001,664 +0.82(+0.34%)
Nov 26, 2018 241.24 243.03 240.84 242.80 87,975,400 +3.86(+1.61%)
Nov 23, 2018 238.88 240.37 238.78 238.94 47,162,980 -1.61(-0.67%)
Nov 21, 2018 240.55 240.55 240.55 0 +0.82(+0.34%)
Nov 20, 2018 240.86 242.34 238.85 239.73 149,546,032 -4.52(-1.85%)
Nov 19, 2018 247.84 248.13 243.32 244.25 113,276,696 -4.20(-1.69%)
Nov 16, 2018 246.69 249.38 246.17 248.45 139,554,960 +0.65(+0.26%)
Nov 15, 2018 243.96 248.28 242.35 247.81 148,623,808 +2.56(+1.04%)
Nov 14, 2018 248.84 249.25 243.66 245.25 137,385,968 -1.69(-0.68%)
Nov 13, 2018 247.87 249.91 246.20 246.94 107,826,552 -0.46(-0.19%)
Nov 12, 2018 251.59 251.84 246.87 247.40 109,323,976 -4.71(-1.87%)
Nov 09, 2018 253.26 253.45 250.68 252.11 108,865,488 -2.49(-0.98%)
Nov 08, 2018 254.24 255.25 253.44 254.60 72,136,568 -0.46(-0.18%)
Nov 07, 2018 251.93 255.14 251.49 255.06 112,996,304 +5.35(+2.14%)
Nov 06, 2018 248.08 249.88 248.02 249.72 65,202,744 +1.57(+0.63%)
Nov 05, 2018 247.28 248.71 246.29 248.14 72,197,424 +1.36(+0.55%)
Nov 02, 2018 249.38 249.81 244.69 246.78 135,110,640 -1.47(-0.59%)
Nov 01, 2018 246.52 248.45 245.41 248.25 109,529,656 +2.61(+1.06%)
Oct 31, 2018 245.66 248.00 245.18 245.64 141,249,632 +2.60(+1.07%)
Oct 30, 2018 239.32 243.36 238.82 243.04 173,001,760 +3.55(+1.48%)
Oct 29, 2018 243.98 245.29 235.85 239.49 176,904,080 -1.34(-0.55%)
Oct 26, 2018 241.36 245.97 238.07 240.83 222,082,288 -4.31(-1.76%)
Oct 25, 2018 242.69 246.71 241.65 245.14 152,053,296 +4.32(+1.79%)
Oct 24, 2018 248.09 248.48 240.26 240.82 195,660,880 -7.52(-3.03%)
Oct 23, 2018 245.93 249.49 243.81 248.34 160,620,848 -1.27(-0.51%)
Oct 22, 2018 251.42 251.75 249.07 249.62 90,751,280 -1.12(-0.45%)
Oct 19, 2018 251.54 253.51 250.03 250.74 154,134,912 -0.14(-0.05%)
Oct 18, 2018 253.60 254.21 249.58 250.88 148,198,544 -3.68(-1.44%)
Oct 17, 2018 254.54 255.19 251.93 254.55 121,782,032 +0.04(+0.02%)
Oct 16, 2018 251.06 254.89 250.58 254.51 130,262,216 +5.45(+2.19%)
Oct 15, 2018 250.10 251.46 248.97 249.06 112,567,608 -1.41(-0.56%)
Oct 12, 2018 251.21 251.50 247.22 250.47 201,823,424 +3.43(+1.39%)
Oct 11, 2018 251.49 253.15 245.39 247.04 302,688,192 -5.56(-2.20%)
Oct 10, 2018 260.34 260.42 252.22 252.60 236,441,792 -8.26(-3.17%)
Oct 09, 2018 260.85 262.19 260.29 260.86 81,879,072 -0.38(-0.15%)
Oct 08, 2018 260.54 261.61 259.14 261.24 96,646,424 +0.00(+0.00%)
Oct 05, 2018 262.94 263.47 259.79 261.24 116,731,016 -1.47(-0.56%)
Oct 04, 2018 264.29 264.35 261.10 262.71 122,827,552 -2.07(-0.78%)
Oct 03, 2018 265.71 266.13 264.42 264.78 71,231,456 +0.15(+0.06%)
Oct 02, 2018 264.64 265.36 264.25 264.64 52,026,692 -0.15(-0.06%)
Oct 01, 2018 265.14 265.88 264.11 264.79 68,377,424 +0.92(+0.35%)
Sep 28, 2018 263.21 264.38 263.18 263.87 77,222,248 +0.03(+0.01%)
Sep 27, 2018 263.59 264.95 263.31 263.85 65,243,444 +0.73(+0.28%)
Sep 26, 2018 264.05 265.25 262.69 263.11 87,824,528 -0.79(-0.30%)
Sep 25, 2018 264.61 264.72 263.66 263.90 48,872,360 -0.25(-0.09%)
Sep 24, 2018 264.44 264.58 263.56 264.15 58,803,704 -0.88(-0.33%)
Sep 21, 2018 266.02 266.14 264.86 265.03 116,210,888 -0.24(-0.09%)
Sep 20, 2018 264.42 265.59 263.15 265.27 111,042,056 +2.13(+0.81%)
Sep 19, 2018 262.91 263.56 262.78 263.14 54,272,120 +0.28(+0.11%)
Sep 18, 2018 261.65 263.46 261.63 262.86 68,518,160 +1.42(+0.54%)
Sep 17, 2018 262.77 262.81 261.16 261.44 75,445,496 -1.39(-0.53%)
Sep 14, 2018 262.99 263.18 262.03 262.83 60,958,200 +0.05(+0.02%)
Sep 13, 2018 262.32 262.97 262.02 262.78 56,465,976 +1.55(+0.59%)
Sep 12, 2018 261.19 261.85 260.44 261.24 66,182,628 +0.06(+0.02%)
Sep 11, 2018 259.66 261.63 259.31 261.18 55,882,936 +0.86(+0.33%)
Sep 10, 2018 260.90 261.17 260.12 260.32 55,552,896 +0.45(+0.17%)
Sep 07, 2018 259.31 260.86 259.06 259.87 81,371,744 -0.51(-0.19%)
Sep 06, 2018 261.27 261.57 259.32 260.37 72,928,672 -0.79(-0.30%)
Sep 05, 2018 261.50 261.71 260.13 261.16 80,141,968 -0.70(-0.27%)
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.