Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	272.81	272.83	270.22	271.17	67,902,376	-0.12(-0.04%)
Aug 29, 2019	270.49	271.83	269.46	271.29	62,489,588	+3.42(+1.28%)
Aug 28, 2019	265.32	268.04	264.50	267.87	64,488,544	+1.87(+0.70%)
Aug 27, 2019	268.47	268.85	265.22	266.00	73,582,952	-1.05(-0.39%)
Aug 26, 2019	266.37	267.05	264.80	267.05	78,201,152	+2.92(+1.11%)
Aug 23, 2019	269.75	271.46	262.84	264.12	161,035,248	-6.96(-2.57%)
Aug 22, 2019	271.89	272.54	269.27	271.09	55,769,548	-0.08(-0.03%)
Aug 21, 2019	271.20	271.55	270.49	271.17	53,517,600	+2.19(+0.81%)
Aug 20, 2019	270.54	271.09	268.85	268.98	55,683,268	-2.08(-0.77%)
Aug 19, 2019	270.93	271.75	270.23	271.06	57,802,840	+3.23(+1.20%)
Aug 16, 2019	265.63	268.28	264.00	267.83	92,559,984	+3.90(+1.48%)
Aug 15, 2019	264.15	264.86	261.84	263.94	109,866,112	+0.69(+0.26%)
Aug 14, 2019	267.73	271.18	263.11	263.24	146,106,816	-8.02(-2.96%)
Aug 13, 2019	266.80	272.75	266.45	271.26	102,179,248	+4.11(+1.54%)
Aug 12, 2019	268.86	270.39	266.14	267.16	65,694,888	-3.25(-1.20%)
Aug 09, 2019	271.29	271.90	268.57	270.40	101,084,992	-1.85(-0.68%)
Aug 08, 2019	268.55	272.26	267.98	272.26	94,390,248	+5.24(+1.96%)
Aug 07, 2019	263.71	267.81	261.52	267.02	151,480,816	+0.16(+0.06%)
Aug 06, 2019	265.11	267.08	263.60	266.86	130,021,352	+3.69(+1.40%)
Aug 05, 2019	267.13	267.24	261.22	263.17	192,330,208	-8.16(-3.01%)
Aug 02, 2019	272.47	272.72	269.73	271.33	125,911,168	-2.06(-0.75%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us