Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 330.28 331.18 329.06 329.30 70,042,136 -1.20(-0.36%)
Aug 28, 2020 329.42 330.63 328.21 330.50 51,541,428 +2.12(+0.65%)
Aug 27, 2020 328.55 329.86 326.68 328.38 61,493,128 +0.72(+0.22%)
Aug 26, 2020 325.01 327.93 324.45 327.66 53,821,032 +3.25(+1.00%)
Aug 25, 2020 323.85 324.49 322.66 324.41 40,748,684 +1.13(+0.35%)
Aug 24, 2020 322.52 323.35 320.00 323.28 51,461,472 +3.24(+1.01%)
Aug 21, 2020 318.21 320.26 318.21 320.03 58,455,176 +1.13(+0.35%)
Aug 20, 2020 316.15 319.39 316.02 318.90 44,712,144 +0.99(+0.31%)
Aug 19, 2020 319.63 320.16 317.34 317.91 72,096,152 -1.33(-0.42%)
Aug 18, 2020 318.96 319.68 317.33 319.24 41,049,816 +0.69(+0.22%)
Aug 17, 2020 318.58 318.96 317.55 318.55 37,542,596 +1.01(+0.32%)
Aug 14, 2020 317.14 318.09 316.39 317.54 50,132,092 +0.01(+0.00%)
Aug 13, 2020 317.33 318.87 316.59 317.54 44,326,196 -0.57(-0.18%)
Aug 12, 2020 316.22 318.90 313.77 318.11 57,066,380 +4.37(+1.39%)
Aug 11, 2020 317.55 318.20 312.99 313.74 73,551,272 -2.61(-0.83%)
Aug 10, 2020 315.87 316.54 313.88 316.35 46,972,820 +0.94(+0.30%)
Aug 07, 2020 314.19 315.70 313.26 315.40 60,790,560 +0.23(+0.07%)
Aug 06, 2020 312.49 315.30 312.16 315.18 46,302,572 +2.09(+0.67%)
Aug 05, 2020 312.48 313.35 312.21 313.08 45,439,848 +1.95(+0.63%)
Aug 04, 2020 309.08 311.15 309.08 311.13 44,432,276 +1.18(+0.38%)
Aug 03, 2020 309.51 310.74 308.96 309.95 56,270,508 +2.14(+0.70%)
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%)
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.