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 (%)
Jun 29, 2018 247.27 245.00 245.12 108,008,072 +0.35(+0.14%)
Jun 28, 2018 243.32 245.54 242.60 244.77 84,822,248 +1.39(+0.57%)
Jun 27, 2018 246.00 247.46 243.22 243.38 116,219,312 -2.03(-0.83%)
Jun 26, 2018 245.44 246.28 244.68 245.41 75,955,488 +0.54(+0.22%)
Jun 25, 2018 247.07 247.23 243.16 244.87 152,527,408 -3.38(-1.36%)
Jun 22, 2018 249.08 249.19 248.02 248.25 62,653,928 +0.45(+0.18%)
Jun 21, 2018 249.35 249.37 247.29 247.79 78,617,560 -1.56(-0.63%)
Jun 20, 2018 249.63 250.03 249.01 249.36 59,492,944 +0.42(+0.17%)
Jun 19, 2018 247.58 249.16 247.15 248.93 107,890,008 -0.96(-0.38%)
Jun 18, 2018 248.92 250.02 248.44 249.89 58,262,032 -0.52(-0.21%)
Jun 15, 2018 250.75 248.80 250.41 132,853,008 -0.32(-0.13%)
Jun 14, 2018 250.98 251.26 250.12 250.72 85,698,096 +0.63(+0.25%)
Jun 13, 2018 251.14 251.40 249.89 250.10 87,882,080 -0.80(-0.32%)
Jun 12, 2018 251.00 251.26 250.24 250.90 80,381,984 +0.32(+0.13%)
Jun 11, 2018 250.46 251.30 250.35 250.57 65,455,888 +0.33(+0.13%)
Jun 08, 2018 249.03 250.29 248.86 250.24 80,197,344 +0.74(+0.30%)
Jun 07, 2018 250.02 250.32 248.57 249.50 81,091,816 -0.03(-0.01%)
Jun 06, 2018 249.64 247.45 249.53 69,695,104 +2.07(+0.84%)
Jun 05, 2018 247.41 247.85 246.63 247.46 56,832,044 +0.18(+0.07%)
Jun 04, 2018 246.95 247.54 246.70 247.28 50,444,824 +1.17(+0.47%)
Jun 01, 2018 245.04 246.42 244.97 246.11 79,217,592 +2.39(+0.98%)
May 31, 2018 244.81 245.11 243.10 243.72 103,948,440 -1.50(-0.61%)
May 30, 2018 243.32 245.67 243.25 245.22 77,430,120 +3.23(+1.33%)
May 29, 2018 243.15 243.93 240.86 241.99 128,742,504 -2.81(-1.15%)
May 25, 2018 244.81 244.81 244.81 0 -0.58(-0.24%)
May 24, 2018 245.49 245.77 243.57 245.39 84,513,928 -0.50(-0.20%)
May 23, 2018 243.93 245.92 243.76 245.90 71,887,192 +0.68(+0.28%)
May 22, 2018 246.44 246.69 244.89 245.22 58,863,020 -0.68(-0.28%)
May 21, 2018 245.58 246.45 244.09 245.90 64,495,436 +1.84(+0.75%)
May 18, 2018 244.33 244.70 243.71 244.07 71,557,520 -0.61(-0.25%)
May 17, 2018 244.62 245.78 243.89 244.68 62,830,652 -0.21(-0.08%)
May 16, 2018 243.90 245.35 243.87 244.89 59,950,328 +1.03(+0.42%)
May 15, 2018 244.30 244.32 242.90 243.86 96,700,568 -1.69(-0.69%)
May 14, 2018 245.88 246.54 245.00 245.55 60,897,476 +0.12(+0.05%)
May 11, 2018 244.81 245.71 244.29 245.44 66,558,840 +0.75(+0.31%)
May 10, 2018 243.18 245.02 243.07 244.69 80,094,448 +2.27(+0.93%)
May 09, 2018 240.79 242.75 240.25 242.42 66,291,856 +2.32(+0.97%)
May 08, 2018 239.72 240.47 238.51 240.10 74,939,752 +0.00(+0.00%)
May 07, 2018 240.07 241.09 239.37 240.10 61,510,536 +0.81(+0.34%)
May 04, 2018 235.24 239.98 234.91 239.29 101,411,096 +3.06(+1.29%)
May 03, 2018 235.91 236.90 233.02 236.23 151,394,960 -0.52(-0.22%)
May 02, 2018 238.16 238.99 236.36 236.76 95,979,160 -1.60(-0.67%)
May 01, 2018 237.36 238.47 235.78 238.36 82,462,992 +0.42(+0.18%)
Apr 30, 2018 240.41 240.97 237.86 237.93 91,114,144 -1.84(-0.77%)
Apr 27, 2018 240.17 240.48 238.82 239.78 63,426,236 +0.22(+0.09%)
Apr 26, 2018 238.19 240.39 237.74 239.55 75,245,440 +2.41(+1.02%)
Apr 25, 2018 236.50 237.59 234.66 237.14 115,368,392 +0.58(+0.25%)
Apr 24, 2018 240.83 241.05 235.03 236.56 125,482,384 -3.23(-1.35%)
Apr 23, 2018 240.41 240.97 238.69 239.79 72,834,056 -0.04(-0.02%)
Apr 20, 2018 241.80 242.03 238.92 239.82 111,117,368 -2.05(-0.85%)
Apr 19, 2018 242.56 242.76 240.82 241.87 86,304,680 -1.35(-0.55%)
Apr 18, 2018 243.49 244.04 242.75 243.22 63,667,928 +0.18(+0.07%)
Apr 17, 2018 242.27 243.66 241.75 243.04 71,873,544 +2.57(+1.07%)
Apr 16, 2018 240.17 241.25 239.34 240.47 70,447,152 +1.96(+0.82%)
Apr 13, 2018 240.54 240.66 237.48 238.51 94,582,072 -0.70(-0.29%)
Apr 12, 2018 238.61 240.17 238.43 239.21 76,492,440 +1.95(+0.82%)
Apr 11, 2018 237.00 238.95 236.93 237.26 101,278,896 -1.25(-0.52%)
Apr 10, 2018 237.72 239.31 236.56 238.51 117,264,400 +3.73(+1.59%)
Apr 09, 2018 235.11 238.23 233.82 234.78 117,063,528 +1.15(+0.49%)
Apr 06, 2018 236.95 238.47 232.08 233.62 199,572,784 -5.33(-2.23%)
Apr 05, 2018 238.87 239.85 237.76 238.95 90,035,744 +1.87(+0.79%)
Apr 04, 2018 230.95 237.79 230.82 237.08 137,378,256 +2.51(+1.07%)
Apr 03, 2018 232.86 235.06 231.03 234.57 133,335,424 +2.97(+1.28%)
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.