Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	307.19	307.92	302.92	307.81	90,388,568	+2.41(+0.79%)
Jul 30, 2020	303.46	305.83	301.33	305.40	65,531,200	-1.09(-0.36%)
Jul 29, 2020	303.67	307.07	303.63	306.50	51,365,736	+3.72(+1.23%)
Jul 28, 2020	303.96	305.10	302.47	302.77	60,933,492	-1.93(-0.63%)
Jul 27, 2020	303.21	304.88	302.39	304.70	51,159,980	+2.20(+0.73%)
Jul 24, 2020	302.56	303.55	300.96	302.50	78,248,952	-1.96(-0.64%)
Jul 23, 2020	307.77	308.49	303.06	304.46	80,296,424	-3.68(-1.19%)
Jul 22, 2020	306.02	308.46	305.91	308.14	61,245,980	+1.74(+0.57%)
Jul 21, 2020	307.75	308.20	305.38	306.39	60,940,652	+0.65(+0.21%)
Jul 20, 2020	303.02	306.50	302.25	305.74	59,680,360	+2.45(+0.81%)
Jul 17, 2020	303.44	304.09	301.42	303.29	66,589,444	+0.88(+0.29%)
Jul 16, 2020	301.47	302.88	300.81	302.41	57,901,236	-1.00(-0.33%)
Jul 15, 2020	303.94	304.54	300.98	303.41	92,389,904	+2.76(+0.92%)
Jul 14, 2020	295.35	301.44	294.13	300.65	99,197,536	+3.85(+1.30%)
Jul 13, 2020	301.79	304.22	296.13	296.81	109,043,736	-2.59(-0.87%)
Jul 10, 2020	296.31	299.67	294.84	299.40	61,047,372	+3.03(+1.02%)
Jul 09, 2020	298.69	298.94	292.88	296.37	88,263,584	-2.27(-0.76%)
Jul 08, 2020	296.59	298.64	294.79	298.64	57,699,496	+2.84(+0.96%)
Jul 07, 2020	297.31	299.33	295.42	295.81	87,889,496	-3.08(-1.03%)
Jul 06, 2020	298.25	299.48	297.48	298.89	65,264,960	+4.54(+1.54%)
Jul 02, 2020	296.24	297.62	293.67	294.34	73,557,928	+1.61(+0.55%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us