Skip to main content

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

544.47 -0.36 (-0.07%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 377.01 379.54 376.98 377.95 118,172,008 +1.53(+0.41%)
Mar 30, 2021 376.13 377.11 374.79 376.43 79,911,568 -1.00(-0.27%)
Mar 29, 2021 376.11 378.35 374.59 377.43 113,327,688 -0.19(-0.05%)
Mar 26, 2021 372.80 378.03 372.19 377.62 119,972,664 +5.99(+1.61%)
Mar 25, 2021 368.08 372.44 366.10 371.63 121,607,264 +2.08(+0.56%)
Mar 24, 2021 372.87 374.54 369.50 369.55 102,270,080 -1.89(-0.51%)
Mar 23, 2021 373.74 375.21 370.64 371.44 94,829,656 -2.95(-0.79%)
Mar 22, 2021 371.94 375.80 371.89 374.38 77,329,336 +2.97(+0.80%)
Mar 19, 2021 371.80 373.41 369.20 371.42 119,149,800 -0.69(-0.19%)
Mar 18, 2021 374.96 377.09 371.41 372.11 121,266,328 -5.49(-1.45%)
Mar 17, 2021 375.01 378.42 373.84 377.60 102,953,320 +1.28(+0.34%)
Mar 16, 2021 377.42 378.14 375.53 376.32 77,501,384 -0.48(-0.13%)
Mar 15, 2021 374.82 377.05 372.63 376.79 77,384,976 +2.23(+0.60%)
Mar 12, 2021 372.67 374.70 371.84 374.56 68,019,520 +0.50(+0.13%)
Mar 11, 2021 372.82 376.07 372.35 374.06 90,509,368 +3.75(+1.01%)
Mar 10, 2021 370.41 372.03 368.96 370.30 115,368,568 +2.29(+0.62%)
Mar 09, 2021 366.76 370.62 362.84 368.01 119,363,168 +5.18(+1.43%)
Mar 08, 2021 365.62 368.50 362.55 362.83 129,351,128 -1.82(-0.50%)
Mar 05, 2021 361.63 365.72 354.20 364.65 159,955,152 +6.59(+1.84%)
Mar 04, 2021 362.36 365.00 353.48 358.06 192,384,608 -4.49(-1.24%)
Mar 03, 2021 366.70 367.69 362.44 362.55 125,670,264 -4.87(-1.32%)
Mar 02, 2021 370.53 370.77 366.90 367.41 83,535,544 -2.89(-0.78%)
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.