Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	401.45	401.72	400.33	400.57	61,365,268	+0.72(+0.18%)
May 27, 2021	400.69	401.21	399.56	399.85	59,372,696	+0.21(+0.05%)
May 26, 2021	399.45	400.15	398.39	399.64	45,150,220	+0.79(+0.20%)
May 25, 2021	400.84	401.20	398.26	398.85	60,444,980	-0.89(-0.22%)
May 24, 2021	397.99	400.83	397.74	399.74	53,926,504	+4.03(+1.02%)
May 21, 2021	397.54	398.81	395.24	395.70	80,311,232	-0.32(-0.08%)
May 20, 2021	392.71	397.31	392.58	396.03	81,773,408	+4.22(+1.08%)
May 19, 2021	388.05	391.96	386.54	391.81	111,657,616	-1.03(-0.26%)
May 18, 2021	396.52	396.77	392.68	392.84	62,478,100	-3.41(-0.86%)
May 17, 2021	396.13	397.08	394.19	396.25	68,313,296	-1.01(-0.25%)
May 14, 2021	394.05	398.13	394.02	397.27	86,702,520	+6.01(+1.54%)
May 13, 2021	388.20	393.23	388.15	391.26	111,551,144	+4.64(+1.20%)
May 12, 2021	392.16	393.46	386.44	386.61	141,383,360	-8.39(-2.12%)
May 11, 2021	393.95	396.02	391.05	395.01	122,560,520	-3.56(-0.89%)
May 10, 2021	402.91	403.14	398.44	398.56	85,856,224	-3.99(-0.99%)
May 07, 2021	400.42	403.21	399.73	402.55	71,072,968	+2.91(+0.73%)
May 06, 2021	396.55	399.77	394.50	399.64	78,170,064	+3.17(+0.80%)
May 05, 2021	398.03	398.27	395.70	396.47	63,181,616	+0.12(+0.03%)
May 04, 2021	396.78	397.29	392.58	396.35	106,492,656	-2.46(-0.62%)

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.