Skip to main content

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

570.15 +8.75 (+1.56%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 278.19 278.39 272.84 274.90 112,739,592 -3.04(-1.09%)
Jul 30, 2019 277.20 278.36 276.81 277.94 49,570,428 -0.68(-0.25%)
Jul 29, 2019 279.02 279.06 278.06 278.63 41,237,052 -0.51(-0.18%)
Jul 26, 2019 277.98 279.34 277.85 279.14 48,778,236 +1.86(+0.67%)
Jul 25, 2019 278.15 278.20 276.46 277.28 59,922,296 -1.33(-0.48%)
Jul 24, 2019 276.53 278.61 276.44 278.61 51,056,616 +1.30(+0.47%)
Jul 23, 2019 276.49 277.31 275.63 277.31 48,268,592 +1.97(+0.72%)
Jul 22, 2019 275.07 275.89 274.54 275.34 47,245,508 +0.67(+0.25%)
Jul 19, 2019 277.32 277.34 274.47 274.66 76,905,680 -1.53(-0.56%)
Jul 18, 2019 274.68 276.59 274.23 276.20 55,909,968 +1.01(+0.37%)
Jul 17, 2019 277.05 277.21 275.19 275.19 47,660,348 -1.82(-0.66%)
Jul 16, 2019 277.88 278.09 276.76 277.01 43,873,796 -0.96(-0.35%)
Jul 15, 2019 278.32 278.32 277.45 277.97 36,647,524 +0.09(+0.03%)
Jul 12, 2019 277.14 277.95 276.83 277.88 43,661,088 +1.24(+0.45%)
Jul 11, 2019 276.65 276.89 275.62 276.64 55,014,860 +0.65(+0.23%)
Jul 10, 2019 275.77 276.96 275.23 276.00 63,363,944 +1.31(+0.48%)
Jul 09, 2019 273.16 274.99 273.10 274.68 44,442,284 +0.34(+0.12%)
Jul 08, 2019 274.52 275.67 273.79 274.34 49,548,932 -1.52(-0.55%)
Jul 05, 2019 274.91 276.02 273.59 275.86 55,911,800 -0.31(-0.11%)
Jul 03, 2019 274.67 276.19 274.52 276.17 44,250,096 +2.19(+0.80%)
Jul 02, 2019 273.06 274.04 272.36 273.98 66,501,444 +0.71(+0.26%)
Jul 01, 2019 274.21 274.43 272.04 273.27 85,567,800 +2.46(+0.91%)
Jun 28, 2019 270.42 271.32 269.89 270.81 64,214,184 +1.39(+0.51%)
Jun 27, 2019 269.25 269.94 268.86 269.42 43,580,784 +0.95(+0.35%)
Jun 26, 2019 269.65 270.17 268.36 268.47 55,771,152 -0.27(-0.10%)
Jun 25, 2019 271.46 271.48 268.63 268.74 88,577,648 -2.66(-0.98%)
Jun 24, 2019 271.95 272.27 271.24 271.40 51,469,544 -0.33(-0.12%)
Jun 21, 2019 271.85 273.14 271.51 271.73 90,135,872 -0.40(-0.15%)
Jun 20, 2019 272.30 272.54 269.62 272.13 126,693,136 +2.00(+0.74%)
Jun 19, 2019 269.08 270.10 268.09 270.13 85,422,168 +1.19(+0.44%)
Jun 18, 2019 268.02 270.02 267.65 268.95 92,790,496 +2.79(+1.05%)
Jun 17, 2019 266.30 266.94 265.99 266.16 42,576,084 +0.10(+0.04%)
Jun 14, 2019 266.06 266.68 265.28 266.06 56,887,592 -0.29(-0.11%)
Jun 13, 2019 266.19 266.72 265.47 266.35 53,174,300 +1.09(+0.41%)
Jun 12, 2019 265.49 266.06 264.73 265.26 51,167,172 -0.47(-0.18%)
Jun 11, 2019 267.65 268.03 265.06 265.73 63,734,016 -0.06(-0.02%)
Jun 10, 2019 266.16 267.49 265.70 265.79 66,047,040 +1.21(+0.46%)
Jun 07, 2019 263.00 265.68 262.82 264.58 80,748,984 +2.62(+1.00%)
Jun 06, 2019 260.57 262.65 259.90 261.96 75,445,016 +1.69(+0.65%)
Jun 05, 2019 259.69 260.29 257.84 260.26 77,278,848 +2.24(+0.87%)
Jun 04, 2019 254.89 258.17 254.43 258.03 83,908,136 +5.48(+2.17%)
Jun 03, 2019 253.23 254.37 251.19 252.55 104,750,152 -0.64(-0.25%)
May 31, 2019 254.05 254.89 253.16 253.19 94,437,424 -3.46(-1.35%)
May 30, 2019 256.72 257.58 255.52 256.65 67,495,976 +0.46(+0.18%)
May 29, 2019 256.54 256.95 254.51 256.19 114,056,616 -1.49(-0.58%)
May 28, 2019 260.38 261.36 257.66 257.68 72,291,312 -2.42(-0.93%)
May 24, 2019 260.98 261.40 259.46 260.10 60,087,556 +0.59(+0.23%)
May 23, 2019 260.45 260.49 258.07 259.51 105,565,888 -3.21(-1.22%)
May 22, 2019 262.55 263.69 262.23 262.72 53,762,324 -0.81(-0.31%)
May 21, 2019 262.90 263.92 262.65 263.53 50,913,724 +2.35(+0.90%)
May 20, 2019 261.28 262.54 260.41 261.18 68,268,304 -1.74(-0.66%)
May 17, 2019 262.27 265.45 262.25 262.91 109,104,120 -1.71(-0.65%)
May 16, 2019 262.91 266.01 262.84 264.62 83,404,328 +2.43(+0.93%)
May 15, 2019 259.00 262.85 258.79 262.20 80,360,720 +1.53(+0.59%)
May 14, 2019 259.37 262.23 259.24 260.67 83,675,696 +2.34(+0.90%)
May 13, 2019 259.77 260.75 257.48 258.33 138,338,656 -6.66(-2.51%)
May 10, 2019 262.71 265.76 259.66 264.99 122,233,512 +1.33(+0.50%)
May 09, 2019 262.35 264.28 260.58 263.67 112,297,608 -0.80(-0.30%)
May 08, 2019 264.47 266.21 263.86 264.47 99,505,976 -0.68(-0.26%)
May 07, 2019 266.88 267.48 262.88 265.15 157,242,320 -4.19(-1.55%)
May 06, 2019 266.05 269.78 265.73 269.33 116,426,120 -1.11(-0.41%)
May 03, 2019 269.33 270.73 267.94 270.45 61,474,392 +2.62(+0.98%)
May 02, 2019 268.29 269.22 266.30 267.82 70,682,248 -0.58(-0.22%)
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.