Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	275.70	277.17	275.65	276.45	56,391,004	+1.28(+0.46%)
Sep 27, 2019	277.43	277.54	273.58	275.17	91,013,784	-1.49(-0.54%)
Sep 26, 2019	277.25	277.46	275.22	276.66	63,003,784	-0.58(-0.21%)
Sep 25, 2019	275.69	277.69	274.17	277.24	78,791,504	+1.26(+0.46%)
Sep 24, 2019	278.91	279.31	274.62	275.98	104,456,064	-1.81(-0.65%)
Sep 23, 2019	277.17	278.52	276.91	277.79	50,949,656	-0.07(-0.02%)
Sep 20, 2019	279.79	280.08	277.04	277.85	104,620,368	-1.32(-0.47%)
Sep 19, 2019	279.59	280.61	278.83	279.17	84,205,736	-0.02(-0.01%)
Sep 18, 2019	278.63	279.30	276.54	279.19	79,891,104	+0.17(+0.06%)
Sep 17, 2019	278.12	279.12	277.94	279.02	46,240,492	+0.70(+0.25%)
Sep 16, 2019	278.02	279.23	277.66	278.32	62,722,048	-0.86(-0.31%)
Sep 13, 2019	279.82	280.18	278.80	279.18	66,978,232	-0.19(-0.07%)
Sep 12, 2019	279.33	280.45	278.55	279.37	78,589,624	+0.96(+0.35%)
Sep 11, 2019	276.75	278.49	276.08	278.40	73,744,560	+1.97(+0.71%)
Sep 10, 2019	275.72	276.50	274.44	276.44	62,463,272	-0.19(-0.07%)
Sep 09, 2019	277.37	277.47	275.54	276.63	55,264,216	+0.27(+0.10%)
Sep 06, 2019	276.48	277.02	275.78	276.36	53,475,124	+0.21(+0.08%)
Sep 05, 2019	275.19	277.09	272.61	276.15	89,840,728	+3.50(+1.29%)
Sep 04, 2019	271.81	272.65	271.04	272.64	50,674,824	+3.06(+1.14%)

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.