Indicators

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

547.00 +1.76 (+0.32%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	357.04	358.03	350.05	351.76	133,364,808	-7.19(-2.00%)
Jan 28, 2021	357.74	363.03	357.29	358.94	98,774,048	+3.06(+0.86%)
Jan 27, 2021	361.40	361.50	353.60	355.88	129,085,368	-8.92(-2.44%)
Jan 26, 2021	366.34	366.76	364.56	364.80	44,550,680	-0.57(-0.16%)
Jan 25, 2021	364.68	365.73	359.73	365.37	73,884,256	+1.44(+0.39%)
Jan 22, 2021	363.33	365.12	362.94	363.93	54,851,276	-1.29(-0.35%)
Jan 21, 2021	365.46	365.90	364.28	365.23	50,314,088	+0.33(+0.09%)
Jan 20, 2021	362.25	365.75	361.85	364.89	64,767,160	+4.98(+1.38%)
Jan 19, 2021	359.62	360.46	358.11	359.91	53,671,960	+2.80(+0.79%)
Jan 15, 2021	358.08	358.89	355.21	357.11	112,738,912	-2.62(-0.73%)
Jan 14, 2021	361.76	362.27	359.39	359.73	52,315,860	-1.26(-0.35%)
Jan 13, 2021	359.95	362.01	359.15	361.00	47,501,728	+0.97(+0.27%)
Jan 12, 2021	360.14	361.06	357.74	360.03	55,184,496	+0.08(+0.02%)
Jan 11, 2021	359.15	361.75	359.03	359.95	53,692,008	-2.44(-0.67%)
Jan 08, 2021	361.76	362.61	358.44	362.39	75,408,896	+2.05(+0.57%)
Jan 07, 2021	357.49	361.10	357.31	360.34	72,004,672	+5.28(+1.49%)
Jan 06, 2021	351.41	358.32	350.85	355.06	113,006,720	+2.11(+0.60%)
Jan 05, 2021	349.88	354.07	349.84	352.95	69,462,712	+2.41(+0.69%)

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.