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 (%)
Jun 28, 2019	271.29	272.19	270.76	271.68	64,008,228	+1.39(+0.51%)
Jun 27, 2019	270.11	270.81	269.72	270.29	43,441,008	+0.96(+0.35%)
Jun 26, 2019	270.52	271.04	269.22	269.33	55,592,276	-0.27(-0.10%)
Jun 25, 2019	272.33	272.36	269.49	269.60	88,293,560	-2.67(-0.98%)
Jun 24, 2019	272.82	273.15	272.12	272.27	51,304,464	-0.33(-0.12%)
Jun 21, 2019	272.73	274.02	272.39	272.61	89,846,776	-0.40(-0.15%)
Jun 20, 2019	273.17	273.42	270.49	273.00	126,286,640	+2.00(+0.74%)
Jun 19, 2019	269.95	270.97	268.95	271.00	85,148,096	+1.19(+0.44%)
Jun 18, 2019	268.88	270.89	268.51	269.81	92,492,776	+2.80(+1.05%)
Jun 17, 2019	267.15	267.80	266.84	267.02	42,439,480	+0.10(+0.04%)
Jun 14, 2019	266.92	267.53	266.13	266.92	56,705,068	-0.29(-0.11%)
Jun 13, 2019	267.04	267.58	266.32	267.21	53,003,692	+1.10(+0.41%)
Jun 12, 2019	266.34	266.92	265.59	266.11	51,003,000	-0.47(-0.18%)
Jun 11, 2019	268.51	268.89	265.92	266.58	63,529,528	-0.06(-0.02%)
Jun 10, 2019	267.02	268.36	266.56	266.65	65,835,132	+1.22(+0.46%)
Jun 07, 2019	263.84	266.54	263.67	265.43	80,489,904	+2.63(+1.00%)
Jun 06, 2019	261.41	263.49	260.74	262.80	75,202,952	+1.70(+0.65%)
Jun 05, 2019	260.52	261.13	258.67	261.10	77,030,904	+2.24(+0.87%)
Jun 04, 2019	255.71	259.00	255.25	258.86	83,638,920	+5.50(+2.17%)

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.