Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 263.12 263.12 263.12 0 +0.01(+0.00%)
Aug 30, 2018 263.69 264.07 262.50 263.11 67,547,688 -1.07(-0.40%)
Aug 29, 2018 262.98 264.42 262.74 264.18 67,820,160 +1.41(+0.54%)
Aug 28, 2018 263.11 263.22 262.29 262.77 51,756,932 +0.13(+0.05%)
Aug 27, 2018 261.81 262.75 261.64 262.64 62,943,744 +2.06(+0.79%)
Aug 24, 2018 259.61 260.73 259.56 260.58 63,428,200 +1.56(+0.60%)
Aug 23, 2018 259.19 260.06 258.70 259.02 54,269,560 -0.35(-0.13%)
Aug 22, 2018 259.10 259.90 258.83 259.37 49,625,080 -0.15(-0.06%)
Aug 21, 2018 259.44 260.40 258.95 259.52 74,026,232 +0.61(+0.23%)
Aug 20, 2018 258.82 259.19 258.36 258.91 43,901,008 +0.55(+0.21%)
Aug 17, 2018 257.25 258.81 256.83 258.36 72,399,464 +0.91(+0.35%)
Aug 16, 2018 256.86 258.34 256.82 257.45 77,148,632 +2.07(+0.81%)
Aug 15, 2018 255.93 256.08 253.92 255.39 113,517,392 -1.92(-0.75%)
Aug 14, 2018 256.42 257.55 256.02 257.31 48,355,416 +1.63(+0.64%)
Aug 13, 2018 256.92 257.55 255.38 255.68 72,493,368 -0.96(-0.37%)
Aug 10, 2018 256.90 257.45 255.91 256.64 85,041,104 -1.73(-0.67%)
Aug 09, 2018 258.79 259.19 258.23 258.37 39,383,320 -0.35(-0.14%)
Aug 08, 2018 258.66 259.13 258.25 258.72 46,443,712 -0.11(-0.04%)
Aug 07, 2018 258.66 259.22 258.52 258.83 47,641,612 +0.85(+0.33%)
Aug 06, 2018 257.07 258.30 256.68 257.98 43,463,476 +0.94(+0.37%)
Aug 03, 2018 256.07 257.09 255.89 257.04 59,509,020 +1.10(+0.43%)
Aug 02, 2018 253.22 256.11 253.01 255.94 69,954,928 +1.39(+0.54%)
Aug 01, 2018 255.19 255.71 253.89 254.55 59,395,232 -0.43(-0.17%)
Jul 31, 2018 254.51 255.60 254.12 254.98 75,521,960 +1.25(+0.49%)
Jul 30, 2018 255.14 255.31 253.19 253.73 70,279,400 -1.33(-0.52%)
Jul 27, 2018 257.14 257.24 254.12 255.06 84,717,936 -1.74(-0.68%)
Jul 26, 2018 256.68 257.50 256.57 256.80 63,892,596 -0.61(-0.24%)
Jul 25, 2018 254.98 257.74 254.94 257.41 86,988,992 +2.17(+0.85%)
Jul 24, 2018 256.10 254.35 255.23 75,035,136 +1.28(+0.50%)
Jul 23, 2018 253.28 254.16 252.92 253.96 51,868,228 +0.47(+0.19%)
Jul 20, 2018 253.57 254.21 253.32 253.49 90,885,200 -0.29(-0.11%)
Jul 19, 2018 254.06 254.44 253.29 253.78 67,743,392 -0.96(-0.38%)
Jul 18, 2018 254.28 254.84 253.83 254.74 49,181,392 +0.53(+0.21%)
Jul 17, 2018 252.39 254.60 252.33 254.20 57,679,668 +1.02(+0.40%)
Jul 16, 2018 253.45 253.60 252.72 253.18 53,108,504 -0.23(-0.09%)
Jul 13, 2018 253.02 253.71 252.56 253.40 53,219,608 +0.20(+0.08%)
Jul 12, 2018 252.22 253.26 251.60 253.20 66,275,796 +2.28(+0.91%)
Jul 11, 2018 250.62 250.93 84,992,248 -1.85(-0.73%)
Jul 10, 2018 252.33 252.88 252.03 252.78 57,123,184 +0.91(+0.36%)
Jul 09, 2018 250.65 251.93 250.60 251.87 55,693,832 +2.25(+0.90%)
Jul 06, 2018 247.56 250.00 247.17 249.62 73,365,216 +2.09(+0.85%)
Jul 05, 2018 247.59 245.58 247.53 62,789,092 +2.00(+0.82%)
Jul 03, 2018 245.53 245.53 245.53 0 -0.87(-0.35%)
Jul 02, 2018 244.27 246.56 244.02 246.40 70,100,288 +0.53(+0.21%)
Jun 29, 2018 248.03 245.75 245.87 107,677,792 +0.35(+0.14%)
Jun 28, 2018 244.07 246.30 243.34 245.52 84,562,872 +1.40(+0.57%)
Jun 27, 2018 246.76 248.21 243.97 244.12 115,863,928 -2.04(-0.83%)
Jun 26, 2018 246.20 247.03 245.43 246.16 75,723,216 +0.54(+0.22%)
Jun 25, 2018 247.83 247.99 243.91 245.62 152,060,992 -3.39(-1.36%)
Jun 22, 2018 249.84 249.95 248.78 249.01 62,462,340 +0.45(+0.18%)
Jun 21, 2018 250.11 250.13 248.05 248.55 78,377,152 -1.57(-0.63%)
Jun 20, 2018 250.39 250.80 249.78 250.12 59,311,020 +0.43(+0.17%)
Jun 19, 2018 248.34 249.92 247.91 249.70 107,560,096 -0.96(-0.38%)
Jun 18, 2018 249.69 250.78 249.20 250.66 58,083,872 -0.52(-0.21%)
Jun 15, 2018 251.52 249.56 251.17 132,446,760 -0.32(-0.13%)
Jun 14, 2018 251.75 252.04 250.89 251.49 85,436,040 +0.63(+0.25%)
Jun 13, 2018 251.91 252.17 250.66 250.86 87,613,344 -0.80(-0.32%)
Jun 12, 2018 251.76 252.04 251.01 251.67 80,136,184 +0.32(+0.13%)
Jun 11, 2018 251.23 252.07 251.12 251.34 65,255,732 +0.33(+0.13%)
Jun 08, 2018 249.80 251.06 249.63 251.01 79,952,112 +0.74(+0.30%)
Jun 07, 2018 250.79 251.09 249.34 250.27 80,843,840 -0.03(-0.01%)
Jun 06, 2018 250.40 248.21 250.29 69,481,984 +2.08(+0.84%)
Jun 05, 2018 248.17 248.61 247.39 248.22 56,658,256 +0.18(+0.07%)
Jun 04, 2018 247.71 248.30 247.46 248.04 50,290,568 +1.17(+0.48%)
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.