Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 235.83 237.88 235.75 236.95 142,680,128 +2.06(+0.88%)
Nov 29, 2017 235.17 235.72 234.44 234.89 86,443,984 -0.14(-0.06%)
Nov 28, 2017 233.15 235.06 233.06 235.04 110,469,632 +2.36(+1.01%)
Nov 27, 2017 232.84 233.14 232.47 232.68 58,326,788 -0.12(-0.05%)
Nov 24, 2017 232.76 232.90 232.61 232.79 31,155,336 +0.54(+0.23%)
Nov 22, 2017 232.47 232.60 232.09 232.26 50,366,332 -0.21(-0.09%)
Nov 21, 2017 231.74 232.65 230.92 232.46 77,236,848 +1.51(+0.65%)
Nov 20, 2017 230.81 231.15 230.56 230.95 53,622,220 +0.39(+0.17%)
Nov 17, 2017 230.88 231.21 230.48 230.56 84,728,104 -0.68(-0.29%)
Nov 16, 2017 230.25 231.61 230.21 231.24 75,589,664 +1.95(+0.85%)
Nov 15, 2017 229.45 229.99 228.56 229.29 89,999,440 -1.15(-0.50%)
Nov 14, 2017 230.16 230.55 229.36 230.44 68,385,448 -0.54(-0.23%)
Nov 13, 2017 230.06 231.21 230.03 230.98 56,057,356 +0.21(+0.09%)
Nov 10, 2017 230.44 230.94 230.12 230.76 67,088,164 -0.07(-0.03%)
Nov 09, 2017 230.44 231.03 229.22 230.83 106,104,888 -0.84(-0.36%)
Nov 08, 2017 231.10 231.77 230.82 231.68 56,293,288 +0.39(+0.17%)
Nov 07, 2017 231.55 231.89 230.76 231.28 64,170,632 -0.16(-0.07%)
Nov 06, 2017 230.95 231.58 230.88 231.44 55,470,768 +0.36(+0.15%)
Nov 03, 2017 230.48 231.13 230.06 231.09 66,646,460 +0.77(+0.33%)
Nov 02, 2017 230.16 230.46 229.06 230.32 63,121,932 +0.09(+0.04%)
Nov 01, 2017 230.72 231.07 229.85 230.23 60,596,552 +0.30(+0.13%)
Oct 31, 2017 229.95 230.18 229.61 229.92 66,482,848 +0.36(+0.16%)
Oct 30, 2017 230.32 229.26 229.56 60,699,796 -0.86(-0.37%)
Oct 27, 2017 229.31 230.58 229.04 230.42 95,695,024 +1.87(+0.82%)
Oct 26, 2017 228.88 229.16 228.43 228.55 78,025,472 +0.30(+0.13%)
Oct 25, 2017 229.06 229.17 227.11 228.26 115,927,488 -1.14(-0.50%)
Oct 24, 2017 229.43 229.64 229.03 229.40 74,852,520 +0.40(+0.18%)
Oct 23, 2017 230.22 230.24 228.91 228.99 71,463,128 -0.89(-0.39%)
Oct 20, 2017 229.52 229.91 228.69 229.89 99,736,816 +1.18(+0.52%)
Oct 19, 2017 227.85 228.74 227.42 228.71 69,197,288 +0.06(+0.03%)
Oct 18, 2017 228.81 228.85 228.45 228.64 45,704,984 +0.22(+0.10%)
Oct 17, 2017 228.21 228.47 227.98 228.42 35,263,740 +0.16(+0.07%)
Oct 16, 2017 228.19 228.46 227.84 228.26 42,685,792 +0.30(+0.13%)
Oct 13, 2017 228.12 228.24 227.68 227.96 61,290,008 +0.28(+0.12%)
Oct 12, 2017 227.70 228.05 227.43 227.68 52,564,504 -0.34(-0.15%)
Oct 11, 2017 227.56 228.02 227.39 228.02 53,283,088 +0.36(+0.16%)
Oct 10, 2017 227.64 228.04 227.10 227.66 48,107,072 +0.60(+0.26%)
Oct 09, 2017 227.67 227.73 226.79 227.06 40,011,008 -0.38(-0.17%)
Oct 06, 2017 227.24 227.73 226.97 227.44 90,196,256 -0.26(-0.11%)
Oct 05, 2017 226.69 227.71 226.39 227.70 70,976,464 +1.34(+0.59%)
Oct 04, 2017 225.93 226.60 225.82 226.35 62,545,360 +0.27(+0.12%)
Oct 03, 2017 225.60 226.11 225.52 226.09 74,670,096 +0.48(+0.21%)
Oct 02, 2017 224.86 225.60 224.69 225.60 65,934,148 +0.98(+0.43%)
Sep 29, 2017 223.83 224.71 223.65 224.63 95,712,312 +0.79(+0.35%)
Sep 28, 2017 223.29 223.92 223.20 223.84 50,052,224 +0.27(+0.12%)
Sep 27, 2017 223.97 222.52 223.57 90,578,760 +0.87(+0.39%)
Sep 26, 2017 223.01 223.26 222.46 222.71 60,470,192 +0.13(+0.06%)
Sep 25, 2017 222.77 223.13 221.81 222.57 63,738,908 -0.46(-0.20%)
Sep 22, 2017 222.68 223.20 222.65 223.03 57,278,896 +0.04(+0.02%)
Sep 21, 2017 223.42 223.51 222.80 222.98 53,860,148 -0.60(-0.27%)
Sep 20, 2017 223.59 223.70 222.56 223.58 66,600,220 +0.08(+0.04%)
Sep 19, 2017 223.53 223.59 223.17 223.50 52,668,892 +0.22(+0.10%)
Sep 18, 2017 223.18 223.64 222.88 223.28 51,687,024 +0.47(+0.21%)
Sep 15, 2017 222.36 222.89 222.25 222.81 106,733,672 +0.30(+0.13%)
Sep 14, 2017 222.25 222.71 222.07 222.50 107,187,152 -0.07(-0.03%)
Sep 13, 2017 222.18 222.61 222.06 222.58 66,549,536 +0.11(+0.05%)
Sep 12, 2017 222.10 222.50 221.91 222.47 63,853,880 +0.75(+0.34%)
Sep 11, 2017 220.68 221.80 220.66 221.72 80,190,376 +2.34(+1.07%)
Sep 08, 2017 219.35 219.85 219.14 219.38 71,746,336 -0.26(-0.12%)
Sep 07, 2017 219.98 220.00 219.22 219.64 65,158,796 -0.03(-0.01%)
Sep 06, 2017 219.61 220.00 219.07 219.67 65,059,836 +0.75(+0.34%)
Sep 05, 2017 219.99 220.22 217.93 218.92 102,699,656 -1.58(-0.72%)
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.