Indicators

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

548.49 +1.39 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	358.19	359.19	351.18	352.89	132,935,936	-7.21(-2.00%)
Jan 28, 2021	358.89	364.20	358.44	360.10	98,456,416	+3.07(+0.86%)
Jan 27, 2021	362.57	362.67	354.74	357.03	128,670,264	-8.95(-2.44%)
Jan 26, 2021	367.52	367.94	365.74	365.98	44,407,416	-0.57(-0.16%)
Jan 25, 2021	365.86	366.91	360.89	366.55	73,646,664	+1.44(+0.39%)
Jan 22, 2021	364.51	366.30	364.11	365.11	54,674,888	-1.30(-0.35%)
Jan 21, 2021	366.64	367.08	365.46	366.40	50,152,292	+0.33(+0.09%)
Jan 20, 2021	363.42	366.93	363.02	366.07	64,558,884	+5.00(+1.38%)
Jan 19, 2021	360.78	361.63	359.26	361.07	53,499,364	+2.81(+0.79%)
Jan 15, 2021	359.23	360.05	356.35	358.26	112,376,376	-2.63(-0.73%)
Jan 14, 2021	362.92	363.44	360.55	360.89	52,147,624	-1.27(-0.35%)
Jan 13, 2021	361.11	363.18	360.31	362.16	47,348,972	+0.97(+0.27%)
Jan 12, 2021	361.30	362.23	358.89	361.19	55,007,036	+0.08(+0.02%)
Jan 11, 2021	360.31	362.91	360.19	361.11	53,519,348	-2.45(-0.67%)
Jan 08, 2021	362.92	363.78	359.60	363.56	75,166,392	+2.06(+0.57%)
Jan 07, 2021	358.64	362.26	358.46	361.50	71,773,120	+5.29(+1.49%)
Jan 06, 2021	352.55	359.48	351.99	356.21	112,643,312	+2.12(+0.60%)
Jan 05, 2021	351.01	355.21	350.96	354.09	69,239,336	+2.42(+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.