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

571.56 +10.16 (+1.81%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 398.27 399.13 397.04 397.95 89,685,096 -2.63(-0.66%)
Apr 29, 2021 400.83 401.21 397.13 400.58 82,310,768 +2.54(+0.64%)
Apr 28, 2021 398.44 399.58 397.57 398.05 53,695,944 -0.11(-0.03%)
Apr 27, 2021 398.55 398.75 397.00 398.16 53,813,280 -0.09(-0.02%)
Apr 26, 2021 398.09 398.83 397.49 398.25 54,938,672 +0.83(+0.21%)
Apr 23, 2021 393.73 398.86 393.65 397.42 76,838,584 +4.26(+1.08%)
Apr 22, 2021 396.61 397.46 392.07 393.16 102,392,600 -3.62(-0.91%)
Apr 21, 2021 392.43 396.99 392.29 396.78 69,692,232 +3.72(+0.95%)
Apr 20, 2021 394.72 395.85 391.55 393.06 85,792,832 -2.90(-0.73%)
Apr 19, 2021 396.96 397.42 394.61 395.96 82,166,576 -1.95(-0.49%)
Apr 16, 2021 397.90 398.53 396.45 397.91 86,025,632 +1.32(+0.33%)
Apr 15, 2021 394.56 396.87 394.51 396.59 63,111,144 +4.21(+1.07%)
Apr 14, 2021 393.69 394.77 391.82 392.37 64,558,556 -1.34(-0.34%)
Apr 13, 2021 392.45 394.36 392.06 393.72 59,248,560 +1.16(+0.30%)
Apr 12, 2021 391.80 392.83 391.18 392.56 59,420,040 +0.14(+0.04%)
Apr 09, 2021 389.46 392.58 389.33 392.41 64,075,240 +2.83(+0.73%)
Apr 08, 2021 389.02 389.64 388.06 389.58 60,629,656 +1.84(+0.47%)
Apr 07, 2021 387.12 388.09 386.65 387.74 58,432,328 +0.45(+0.12%)
Apr 06, 2021 386.95 388.36 386.60 387.29 64,833,496 -0.23(-0.06%)
Apr 05, 2021 384.75 388.07 384.68 387.52 96,110,008 +5.48(+1.44%)
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.