Skip to main content

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 28, 2018 247.75 248.21 243.81 244.13 135,427,856 -2.50(-1.01%)
Feb 27, 2018 249.93 250.66 246.56 246.63 109,555,968 -3.12(-1.25%)
Feb 26, 2018 247.97 249.84 247.37 249.75 96,077,856 +2.87(+1.16%)
Feb 23, 2018 244.25 246.88 243.80 246.88 103,224,368 +3.87(+1.59%)
Feb 22, 2018 242.32 243.00 122,826,496 +0.31(+0.13%)
Feb 21, 2018 244.35 246.88 242.59 242.69 109,614,760 -1.21(-0.50%)
Feb 20, 2018 244.47 245.64 243.09 243.90 95,266,560 -1.54(-0.63%)
Feb 16, 2018 245.44 245.44 245.44 0 +0.07(+0.03%)
Feb 15, 2018 244.06 245.38 242.42 245.37 122,890,072 +3.09(+1.28%)
Feb 14, 2018 237.53 242.65 237.52 242.28 134,179,960 +3.23(+1.35%)
Feb 13, 2018 237.23 239.61 236.63 239.05 90,286,624 +0.59(+0.25%)
Feb 12, 2018 237.10 239.96 235.15 238.46 159,764,176 +3.45(+1.47%)
Feb 09, 2018 234.38 236.90 227.30 235.01 315,532,800 +3.48(+1.50%)
Feb 08, 2018 240.86 241.00 231.49 231.53 273,741,024 -9.02(-3.75%)
Feb 07, 2018 241.30 244.76 240.47 240.55 185,683,376 -1.31(-0.54%)
Feb 06, 2018 233.60 242.38 232.51 241.86 394,494,784 +1.37(+0.57%)
Feb 05, 2018 245.75 247.74 236.63 240.50 326,414,944 -7.05(-2.85%)
Feb 02, 2018 251.70 251.84 247.51 247.54 192,697,488 -5.51(-2.18%)
Feb 01, 2018 252.59 254.38 252.24 253.05 100,100,736 -0.29(-0.11%)
Jan 31, 2018 254.09 254.60 252.24 253.34 132,218,320 +0.13(+0.05%)
Jan 30, 2018 253.97 255.89 253.74 253.21 146,464,208 -2.62(-1.03%)
Jan 29, 2018 256.96 257.41 255.68 255.84 100,158,592 -1.71(-0.66%)
Jan 26, 2018 255.45 257.59 255.19 257.55 119,889,440 +2.95(+1.16%)
Jan 25, 2018 255.37 255.47 253.79 254.60 93,968,272 +0.11(+0.04%)
Jan 24, 2018 255.25 255.86 253.29 254.49 149,950,000 -0.10(-0.04%)
Jan 23, 2018 254.09 254.89 253.76 254.59 107,933,352 +0.54(+0.21%)
Jan 22, 2018 251.78 254.05 251.74 254.05 101,511,752 +2.05(+0.81%)
Jan 19, 2018 251.45 252.00 250.86 252.00 156,806,592 +1.14(+0.45%)
Jan 18, 2018 251.16 251.60 250.36 250.86 112,014,048 -0.42(-0.17%)
Jan 17, 2018 249.86 251.68 248.91 251.28 125,744,864 +2.37(+0.95%)
Jan 16, 2018 251.05 251.68 248.20 248.91 118,419,640 -0.85(-0.34%)
Jan 12, 2018 249.76 249.76 249.76 0 +1.62(+0.65%)
Jan 11, 2018 246.91 248.15 246.74 248.15 69,307,904 +1.80(+0.73%)
Jan 10, 2018 246.62 246.35 77,317,360 -0.38(-0.15%)
Jan 09, 2018 246.60 247.36 246.31 246.73 63,638,596 +0.56(+0.23%)
Jan 08, 2018 245.62 246.33 245.32 246.17 63,741,356 +0.45(+0.18%)
Jan 05, 2018 244.90 245.84 244.40 245.72 92,939,992 +1.63(+0.67%)
Jan 04, 2018 243.72 244.59 243.13 244.09 89,641,384 +1.02(+0.42%)
Jan 03, 2018 241.71 243.22 241.71 243.07 99,501,344 +1.53(+0.63%)
Jan 02, 2018 240.70 241.58 240.31 241.54 96,286,000 +1.72(+0.72%)
Dec 29, 2017 239.82 239.82 239.82 0 -0.91(-0.38%)
Dec 28, 2017 240.75 240.76 240.35 240.73 50,151,676 +0.49(+0.21%)
Dec 27, 2017 240.29 240.61 239.99 240.24 64,221,212 +0.12(+0.05%)
Dec 26, 2017 239.99 240.34 239.85 240.12 50,323,680 -0.29(-0.12%)
Dec 22, 2017 240.49 240.52 239.86 240.41 87,595,400 -0.06(-0.03%)
Dec 21, 2017 240.62 241.19 240.22 240.47 73,405,672 +0.50(+0.21%)
Dec 20, 2017 241.09 241.15 239.67 239.98 85,354,384 -0.13(-0.05%)
Dec 19, 2017 241.28 241.32 240.03 240.10 90,610,656 -0.93(-0.38%)
Dec 18, 2017 240.94 241.39 240.83 241.03 92,856,816 +1.52(+0.63%)
Dec 15, 2017 238.56 239.99 238.50 239.51 160,912,800 +1.98(+0.83%)
Dec 14, 2017 238.81 238.93 237.48 237.53 112,065,384 -0.97(-0.41%)
Dec 13, 2017 238.78 239.23 238.42 238.51 115,029,912 -0.03(-0.01%)
Dec 12, 2017 238.53 239.01 238.14 238.53 95,202,560 +0.42(+0.18%)
Dec 11, 2017 238.11 238.18 237.37 238.11 92,829,520 +0.72(+0.30%)
Dec 08, 2017 237.40 237.41 236.07 237.40 85,630,712 +1.29(+0.55%)
Dec 07, 2017 236.11 236.43 235.10 236.11 86,243,984 +0.74(+0.32%)
Dec 06, 2017 235.52 235.81 234.97 235.37 84,762,216 +0.04(+0.02%)
Dec 05, 2017 235.32 237.07 235.19 235.32 87,182,088 -0.85(-0.36%)
Dec 04, 2017 238.11 238.20 236.13 236.17 105,076,976 -0.29(-0.12%)
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.