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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 365.33 366.50 359.52 361.54 160,650,000 -1.87(-0.52%)
Feb 25, 2021 371.09 372.49 361.94 363.41 153,681,056 -8.97(-2.41%)
Feb 24, 2021 367.22 372.82 366.21 372.39 75,988,608 +4.06(+1.10%)
Feb 23, 2021 365.63 369.71 361.39 368.33 112,502,512 +0.45(+0.12%)
Feb 22, 2021 367.91 370.34 367.61 367.88 70,657,856 -2.85(-0.77%)
Feb 19, 2021 372.67 372.97 370.28 370.73 87,573,736 -0.66(-0.18%)
Feb 18, 2021 370.31 372.15 368.56 371.39 62,656,268 -1.59(-0.43%)
Feb 17, 2021 371.10 373.23 370.07 372.98 55,375,940 +0.09(+0.02%)
Feb 16, 2021 374.47 374.67 372.16 372.89 53,353,376 -0.32(-0.09%)
Feb 12, 2021 370.56 373.46 370.49 373.21 53,226,668 +1.83(+0.49%)
Feb 11, 2021 371.88 372.31 368.90 371.38 44,980,704 +0.60(+0.16%)
Feb 10, 2021 372.72 372.87 368.33 370.78 61,796,980 -0.16(-0.04%)
Feb 09, 2021 370.33 371.55 369.92 370.94 37,320,964 -0.25(-0.07%)
Feb 08, 2021 370.01 371.24 369.14 371.19 39,960,936 +2.66(+0.72%)
Feb 05, 2021 368.99 369.25 367.04 368.53 51,203,052 +1.44(+0.39%)
Feb 04, 2021 364.01 367.13 363.07 367.08 49,454,828 +4.13(+1.14%)
Feb 03, 2021 363.51 364.72 361.65 362.96 54,830,876 +0.28(+0.08%)
Feb 02, 2021 360.87 364.26 357.70 362.67 67,199,400 +5.06(+1.41%)
Feb 01, 2021 355.23 358.67 352.06 357.62 79,488,968 +5.86(+1.66%)
Jan 29, 2021 357.05 358.03 350.05 351.76 133,363,464 -7.19(-2.00%)
Jan 28, 2021 357.74 363.03 357.29 358.95 98,773,048 +3.06(+0.86%)
Jan 27, 2021 361.41 361.50 353.60 355.88 129,084,072 -8.92(-2.44%)
Jan 26, 2021 366.34 366.76 364.56 364.80 44,550,228 -0.57(-0.16%)
Jan 25, 2021 364.69 365.73 359.74 365.37 73,883,512 +1.44(+0.39%)
Jan 22, 2021 363.34 365.12 362.94 363.94 54,850,720 -1.29(-0.35%)
Jan 21, 2021 365.47 365.90 364.29 365.23 50,313,580 +0.33(+0.09%)
Jan 20, 2021 362.25 365.75 361.86 364.90 64,766,504 +4.98(+1.38%)
Jan 19, 2021 359.62 360.47 358.11 359.92 53,671,420 +2.80(+0.79%)
Jan 15, 2021 358.08 358.90 355.21 357.11 112,737,776 -2.62(-0.73%)
Jan 14, 2021 361.76 362.27 359.39 359.74 52,315,332 -1.26(-0.35%)
Jan 13, 2021 359.95 362.02 359.15 361.00 47,501,248 +0.97(+0.27%)
Jan 12, 2021 360.14 361.07 357.74 360.03 55,183,940 +0.08(+0.02%)
Jan 11, 2021 359.15 361.75 359.03 359.95 53,691,468 -2.44(-0.67%)
Jan 08, 2021 361.76 362.62 358.44 362.40 75,408,128 +2.05(+0.57%)
Jan 07, 2021 357.49 361.10 357.31 360.34 72,003,944 +5.28(+1.49%)
Jan 06, 2021 351.42 358.33 350.86 355.07 113,005,576 +2.11(+0.60%)
Jan 05, 2021 349.89 354.07 349.84 352.96 69,462,016 +2.41(+0.69%)
Jan 04, 2021 356.74 356.87 346.77 350.54 115,734,464 -4.84(-1.36%)
Dec 31, 2020 355.38 355.38 355.38 51,969,052 +1.80(+0.51%)
Dec 30, 2020 353.92 354.64 353.19 353.58 51,969,052 +0.50(+0.14%)
Dec 29, 2020 355.31 355.50 352.48 353.08 56,317,992 -0.67(-0.19%)
Dec 28, 2020 353.35 354.16 352.71 353.76 40,874,476 +3.01(+0.86%)
Dec 24, 2020 349.87 350.77 349.27 350.74 27,834,978 +1.36(+0.39%)
Dec 23, 2020 350.06 351.33 349.05 349.38 48,469,380 +0.31(+0.09%)
Dec 22, 2020 349.99 350.11 347.92 349.07 50,451,468 -0.59(-0.17%)
Dec 21, 2020 346.91 359.74 344.12 349.66 101,060,264 -1.25(-0.36%)
Dec 18, 2020 352.62 352.79 348.86 350.91 143,649,584 -1.41(-0.40%)
Dec 17, 2020 352.04 352.53 351.19 352.32 67,619,664 +1.96(+0.56%)
Dec 16, 2020 350.03 351.30 349.13 350.36 61,648,092 +0.55(+0.16%)
Dec 15, 2020 347.74 349.81 346.34 349.81 67,497,184 +4.67(+1.35%)
Dec 14, 2020 348.91 350.01 344.97 345.15 72,951,072 -1.55(-0.45%)
Dec 11, 2020 345.37 347.12 343.82 346.70 60,960,660 -0.41(-0.12%)
Dec 10, 2020 345.82 348.18 344.93 347.11 60,877,048 -0.11(-0.03%)
Dec 09, 2020 351.03 351.19 346.37 347.22 78,197,496 -3.14(-0.90%)
Dec 08, 2020 348.04 350.94 348.00 350.36 44,542,168 +1.02(+0.29%)
Dec 07, 2020 349.27 349.84 348.04 349.34 51,429,792 -0.72(-0.21%)
Dec 04, 2020 347.66 350.06 347.57 350.06 53,619,000 +2.99(+0.86%)
Dec 03, 2020 347.06 348.49 345.94 347.07 66,209,372 -0.22(-0.06%)
Dec 02, 2020 345.30 347.32 344.71 347.29 48,360,752 +0.85(+0.25%)
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.