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 (%)
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%)
Jul 01, 2020 291.84 294.02 291.37 292.73 76,619,072 +2.04(+0.70%)
Jun 30, 2020 286.58 292.43 286.42 290.70 119,931,376 +3.68(+1.28%)
Jun 29, 2020 284.14 287.16 281.81 287.02 84,506,448 +4.16(+1.47%)
Jun 26, 2020 288.62 288.84 282.27 282.86 135,736,608 -6.88(-2.38%)
Jun 25, 2020 286.09 290.02 284.02 289.74 94,658,432 +3.07(+1.07%)
Jun 24, 2020 292.09 292.72 284.79 286.67 140,629,952 -7.50(-2.55%)
Jun 23, 2020 295.53 296.48 293.76 294.17 72,509,712 +1.35(+0.46%)
Jun 22, 2020 290.35 293.23 289.18 292.83 78,943,384 +1.87(+0.64%)
Jun 19, 2020 296.17 296.37 288.97 290.96 143,786,336 -1.67(-0.57%)
Jun 18, 2020 290.97 293.12 290.50 292.63 85,893,648 +0.11(+0.04%)
Jun 17, 2020 294.78 295.08 291.77 292.52 88,637,568 -1.22(-0.42%)
Jun 16, 2020 296.11 296.25 288.77 293.74 146,424,608 +5.55(+1.92%)
Jun 15, 2020 279.72 289.35 278.52 288.19 144,226,400 +2.67(+0.93%)
Jun 12, 2020 289.31 290.10 280.26 285.53 207,417,296 +3.38(+1.20%)
Jun 11, 2020 292.33 292.98 281.58 282.15 222,531,664 -17.26(-5.77%)
Jun 10, 2020 301.68 302.59 298.68 299.41 100,714,224 -1.68(-0.56%)
Jun 09, 2020 300.63 303.43 299.75 301.09 82,395,176 -2.26(-0.75%)
Jun 08, 2020 300.63 303.55 300.00 303.35 78,388,744 +3.62(+1.21%)
Jun 05, 2020 297.75 301.54 297.68 299.73 160,373,952 +7.49(+2.56%)
Jun 04, 2020 292.00 293.78 290.10 292.24 80,560,368 -0.77(-0.26%)
Jun 03, 2020 291.19 293.98 290.90 293.01 98,082,624 +3.85(+1.33%)
Jun 02, 2020 287.72 289.21 286.36 289.16 78,825,384 +2.37(+0.83%)
Jun 01, 2020 284.97 287.39 284.45 286.79 60,124,764 +1.16(+0.40%)
May 29, 2020 283.88 286.23 281.08 285.63 127,069,656 +1.27(+0.45%)
May 28, 2020 285.94 288.00 283.68 284.36 96,469,448 -0.53(-0.18%)
May 27, 2020 283.56 284.93 278.64 284.89 111,351,536 +4.18(+1.49%)
May 26, 2020 283.39 283.63 277.31 280.71 94,674,736 +3.42(+1.23%)
May 22, 2020 276.48 277.47 275.21 277.30 68,143,200 +0.53(+0.19%)
May 21, 2020 278.56 279.39 275.65 276.77 83,273,736 -1.92(-0.69%)
May 20, 2020 277.65 279.58 277.42 278.69 91,233,792 +4.66(+1.70%)
May 19, 2020 276.27 278.01 274.02 274.04 101,227,576 -2.84(-1.03%)
May 18, 2020 275.05 278.52 274.72 276.88 128,007,120 +8.19(+3.05%)
May 15, 2020 265.03 268.75 264.06 268.70 118,418,880 +1.23(+0.46%)
May 14, 2020 261.82 267.60 256.22 267.47 129,747,632 +3.16(+1.20%)
May 13, 2020 268.49 269.55 261.83 264.31 153,854,784 -4.76(-1.77%)
May 12, 2020 275.75 276.17 268.92 269.06 101,612,872 -5.47(-1.99%)
May 11, 2020 272.51 275.94 272.08 274.54 84,454,888 +0.06(+0.02%)
May 08, 2020 273.21 274.96 272.06 274.48 81,635,744 +4.47(+1.65%)
May 07, 2020 270.08 271.98 269.50 270.01 79,977,216 +3.22(+1.21%)
May 06, 2020 269.38 270.74 266.35 266.79 78,293,104 -1.82(-0.68%)
May 05, 2020 269.04 271.49 266.29 268.61 84,645,192 +2.46(+0.92%)
May 04, 2020 263.50 266.46 261.99 266.15 86,071,216 +0.73(+0.28%)
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.