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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 432.58 432.92 431.43 432.03 61,976,992 -0.64(-0.15%)
Aug 30, 2021 431.47 433.48 431.22 432.67 50,453,668 +1.89(+0.44%)
Aug 27, 2021 427.79 431.16 427.73 430.78 80,726,064 +3.82(+0.89%)
Aug 26, 2021 429.21 429.45 426.87 426.96 60,379,836 -2.54(-0.59%)
Aug 25, 2021 428.79 430.02 428.41 429.50 42,331,268 +0.90(+0.21%)
Aug 24, 2021 428.60 429.14 428.07 428.60 40,398,776 +0.68(+0.16%)
Aug 23, 2021 425.91 428.85 424.26 427.92 57,425,620 +3.73(+0.88%)
Aug 20, 2021 421.19 424.51 420.71 424.19 75,289,672 +3.35(+0.80%)
Aug 19, 2021 417.40 422.06 417.26 420.84 97,048,304 +0.65(+0.15%)
Aug 18, 2021 423.81 425.40 419.94 420.19 94,330,432 -4.65(-1.09%)
Aug 17, 2021 425.03 425.72 421.79 424.84 96,834,088 -2.80(-0.66%)
Aug 16, 2021 425.31 427.78 423.72 427.64 77,312,624 +1.00(+0.24%)
Aug 13, 2021 426.32 426.66 425.82 426.64 42,047,648 +0.77(+0.18%)
Aug 12, 2021 424.44 426.00 423.52 425.86 40,681,036 +1.27(+0.30%)
Aug 11, 2021 424.63 424.69 423.48 424.59 46,424,852 +1.05(+0.25%)
Aug 10, 2021 423.47 424.26 422.77 423.54 45,274,008 +0.53(+0.12%)
Aug 09, 2021 423.33 423.65 422.23 423.01 42,857,200 -0.34(-0.08%)
Aug 06, 2021 422.98 423.79 422.69 423.36 49,429,112 +0.70(+0.17%)
Aug 05, 2021 421.18 422.74 420.86 422.66 40,695,876 +2.66(+0.63%)
Aug 04, 2021 420.76 422.05 419.76 420.00 48,910,088 -2.08(-0.49%)
Aug 03, 2021 419.48 422.12 417.24 422.07 60,648,208 +3.41(+0.81%)
Aug 02, 2021 421.30 421.86 418.30 418.67 61,404,168 -0.88(-0.21%)
Jul 30, 2021 418.97 421.03 418.84 419.55 72,123,456 -2.05(-0.49%)
Jul 29, 2021 420.80 422.69 420.79 421.60 49,533,216 +1.74(+0.41%)
Jul 28, 2021 420.67 421.26 418.63 419.85 55,061,184 -0.17(-0.04%)
Jul 27, 2021 420.89 420.92 417.14 420.03 70,403,056 -1.92(-0.46%)
Jul 26, 2021 420.31 421.96 420.26 421.95 46,281,440 +1.03(+0.25%)
Jul 23, 2021 418.60 421.26 417.90 420.92 66,886,424 +4.29(+1.03%)
Jul 22, 2021 415.94 416.87 414.94 416.63 50,017,328 +0.87(+0.21%)
Jul 21, 2021 413.64 415.90 412.37 415.76 67,739,856 +3.34(+0.81%)
Jul 20, 2021 407.27 413.72 406.46 412.42 104,462,840 +5.83(+1.43%)
Jul 19, 2021 407.76 412.75 403.72 406.59 154,479,040 -6.09(-1.48%)
Jul 16, 2021 417.16 417.20 412.29 412.69 83,404,520 -3.26(-0.78%)
Jul 15, 2021 416.01 416.70 414.01 415.95 57,651,316 -1.43(-0.34%)
Jul 14, 2021 418.49 418.98 416.10 417.38 66,973,624 +0.62(+0.15%)
Jul 13, 2021 417.38 418.91 416.49 416.75 55,232,356 -1.42(-0.34%)
Jul 12, 2021 416.60 418.41 416.16 418.18 55,339,488 +1.49(+0.36%)
Jul 09, 2021 413.83 416.99 412.09 416.69 79,684,512 +4.40(+1.07%)
Jul 08, 2021 410.24 413.06 409.03 412.29 101,962,272 -3.39(-0.81%)
Jul 07, 2021 414.91 415.96 412.85 415.67 66,394,264 +1.46(+0.35%)
Jul 06, 2021 415.02 415.24 411.42 414.21 71,749,280 -0.76(-0.18%)
Jul 02, 2021 413.00 415.33 411.90 414.96 60,305,748 +3.15(+0.76%)
Jul 01, 2021 410.32 411.98 410.26 411.82 56,080,944 +2.27(+0.55%)
Jun 30, 2021 408.74 410.24 408.71 409.55 69,204,568 +0.34(+0.08%)
Jun 29, 2021 409.38 410.03 408.66 409.20 37,564,576 +0.22(+0.05%)
Jun 28, 2021 408.70 409.16 407.47 408.99 56,196,560 +0.82(+0.20%)
Jun 25, 2021 407.48 408.62 407.15 408.16 60,792,620 +1.44(+0.36%)
Jun 24, 2021 406.52 407.15 406.26 406.72 47,117,540 +2.39(+0.59%)
Jun 23, 2021 404.89 405.71 404.24 404.32 51,922,412 -0.49(-0.12%)
Jun 22, 2021 402.65 405.67 401.91 404.81 60,274,688 +2.15(+0.53%)
Jun 21, 2021 398.78 402.85 397.94 402.66 76,125,944 +5.68(+1.43%)
Jun 18, 2021 399.05 399.72 396.77 396.98 124,041,944 -5.43(-1.35%)
Jun 17, 2021 402.12 403.41 399.88 402.41 95,365,144 -0.13(-0.03%)
Jun 16, 2021 404.94 405.17 400.45 402.54 84,227,688 -2.26(-0.56%)
Jun 15, 2021 405.70 405.73 403.90 404.80 53,984,864 -0.74(-0.18%)
Jun 14, 2021 404.75 405.65 403.48 405.54 44,426,448 +0.91(+0.22%)
Jun 11, 2021 404.53 404.75 403.22 404.64 47,796,852 +0.67(+0.17%)
Jun 10, 2021 403.35 404.94 402.01 403.97 53,743,528 +1.87(+0.46%)
Jun 09, 2021 403.56 403.64 401.87 402.10 50,762,336 -0.60(-0.15%)
Jun 08, 2021 403.49 403.57 400.84 402.70 49,402,996 +0.09(+0.02%)
Jun 07, 2021 403.00 403.18 401.66 402.62 54,005,512 -0.39(-0.10%)
Jun 04, 2021 401.24 403.31 399.42 403.01 58,658,504 +3.65(+0.91%)
Jun 03, 2021 398.48 400.52 396.98 399.35 60,952,292 -1.49(-0.37%)
Jun 02, 2021 400.88 401.70 399.85 400.84 51,968,368 +0.63(+0.16%)
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.