Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	287.50	293.37	287.34	291.63	119,547,016	+3.69(+1.28%)
Jun 29, 2020	285.06	288.08	282.71	287.94	84,235,616	+4.17(+1.47%)
Jun 26, 2020	289.55	289.77	283.18	283.77	135,301,600	-6.90(-2.38%)
Jun 25, 2020	287.01	290.95	284.93	290.68	94,355,072	+3.08(+1.07%)
Jun 24, 2020	293.03	293.66	285.71	287.59	140,179,248	-7.53(-2.55%)
Jun 23, 2020	296.48	297.44	294.70	295.12	72,277,328	+1.35(+0.46%)
Jun 22, 2020	291.28	294.17	290.11	293.77	78,690,384	+1.87(+0.64%)
Jun 19, 2020	297.12	297.32	289.90	291.89	143,325,520	-1.68(-0.57%)
Jun 18, 2020	291.91	294.06	291.44	293.57	85,618,448	+0.11(+0.04%)
Jun 17, 2020	295.73	296.03	292.71	293.46	88,353,568	-1.22(-0.42%)
Jun 16, 2020	297.06	297.21	289.70	294.68	145,955,472	+5.56(+1.92%)
Jun 15, 2020	280.62	290.28	279.41	289.12	143,764,288	+2.67(+0.93%)
Jun 12, 2020	290.24	291.03	281.16	286.44	206,752,736	+3.39(+1.20%)
Jun 11, 2020	293.27	293.92	282.49	283.06	221,818,672	-17.32(-5.76%)
Jun 10, 2020	302.65	303.56	299.64	300.37	100,391,544	-1.69(-0.56%)
Jun 09, 2020	301.60	304.40	300.71	302.06	82,131,184	-2.27(-0.75%)
Jun 08, 2020	301.60	304.52	300.96	304.33	78,137,584	+3.64(+1.21%)
Jun 05, 2020	298.70	302.51	298.64	300.69	159,860,112	+7.51(+2.56%)
Jun 04, 2020	292.94	294.72	291.03	293.18	80,302,256	-0.77(-0.26%)
Jun 03, 2020	292.12	294.93	291.84	293.95	97,768,368	+3.86(+1.33%)
Jun 02, 2020	288.65	290.14	287.28	290.09	78,572,824	+2.38(+0.83%)

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