Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
534.01
-0.65 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
353.65
357.67
349.00
349.14
158,060,464
-5.48(-1.55%)
Sep 29, 2022
358.55
358.85
351.60
354.62
115,501,896
-7.57(-2.09%)
Sep 28, 2022
356.18
363.92
354.44
362.19
113,803,840
+6.99(+1.97%)
Sep 27, 2022
359.74
362.06
352.75
355.20
110,649,144
-0.91(-0.26%)
Sep 26, 2022
358.16
361.88
354.86
356.11
94,818,128
-3.56(-0.99%)
Sep 23, 2022
362.24
362.28
355.11
359.67
125,875,912
-6.13(-1.68%)
Sep 22, 2022
368.10
369.78
365.03
365.80
91,653,536
-3.10(-0.84%)
Sep 21, 2022
377.42
380.55
368.88
368.89
108,997,360
-6.55(-1.74%)
Sep 20, 2022
376.39
377.43
372.61
375.44
79,138,968
-4.36(-1.15%)
Sep 19, 2022
373.65
379.80
373.57
379.80
74,932,000
+2.92(+0.78%)
Sep 16, 2022
375.49
377.55
373.51
376.88
105,464,904
-2.90(-0.76%)
Sep 15, 2022
382.54
385.46
378.47
379.78
89,993,584
-4.36(-1.14%)
Sep 14, 2022
384.01
385.69
380.75
384.14
89,363,256
+1.46(+0.38%)
Sep 13, 2022
391.18
392.41
381.53
382.68
127,060,448
-17.40(-4.35%)
Sep 12, 2022
397.94
400.81
397.63
400.07
71,259,624
+4.25(+1.07%)
Sep 09, 2022
392.06
396.70
391.79
395.82
78,805,192
+6.06(+1.55%)
Sep 08, 2022
384.91
390.23
383.67
389.76
82,974,936
+2.53(+0.65%)
Sep 07, 2022
380.08
388.02
379.85
387.23
72,817,464
+6.83(+1.80%)
Sep 06, 2022
382.71
383.67
378.12
380.40
78,687,416
-1.44(-0.38%)
Sep 02, 2022
389.67
390.91
379.98
381.84
102,350,808
-4.07(-1.05%)
Sep 01, 2022
382.47
386.26
379.70
385.91
80,943,384
+1.21(+0.31%)
Aug 31, 2022
389.33
390.60
384.57
384.70
78,323,512
-2.95(-0.76%)
Aug 30, 2022
393.14
393.39
385.50
387.65
87,870,656
-4.30(-1.10%)
Aug 29, 2022
391.54
395.08
390.56
391.95
67,080,920
-2.61(-0.66%)
Aug 26, 2022
408.27
408.82
394.50
394.56
106,253,120
-13.82(-3.38%)
Aug 25, 2022
404.23
408.44
403.11
408.39
52,284,772
+5.69(+1.41%)
Aug 24, 2022
401.18
404.10
400.48
402.70
50,535,496
+1.29(+0.32%)
Aug 23, 2022
401.95
404.41
400.85
401.42
50,403,472
-0.97(-0.24%)
Aug 22, 2022
405.99
406.17
401.47
402.39
80,311,800
-8.56(-2.08%)
Aug 19, 2022
413.71
413.99
410.05
410.95
69,869,696
-5.60(-1.34%)
Aug 18, 2022
415.54
417.25
414.22
416.55
50,280,864
+1.21(+0.29%)
Aug 17, 2022
414.62
418.11
413.28
415.34
65,243,184
-2.97(-0.71%)
Aug 16, 2022
416.39
420.28
415.56
418.31
60,851,792
+0.82(+0.20%)
Aug 15, 2022
413.51
418.02
413.45
417.49
55,716,708
+1.71(+0.41%)
Aug 12, 2022
410.84
415.88
409.87
415.78
63,377,012
+6.92(+1.69%)
Aug 11, 2022
411.77
413.68
408.10
408.86
62,262,116
+0.00(+0.00%)
Aug 10, 2022
407.68
409.00
405.67
408.86
70,484,560
+8.41(+2.10%)
Aug 09, 2022
401.29
401.81
399.34
400.44
46,090,612
-1.60(-0.40%)
Aug 08, 2022
404.24
406.55
400.91
402.04
55,439,184
-0.47(-0.12%)
Aug 05, 2022
398.80
403.17
398.74
402.51
58,368,084
-0.68(-0.17%)
Aug 04, 2022
403.38
404.08
401.50
403.19
46,813,256
-0.27(-0.07%)
Aug 03, 2022
399.42
404.66
399.13
403.46
69,865,288
+6.22(+1.57%)
Aug 02, 2022
398.27
402.05
396.03
397.24
65,080,036
-2.64(-0.66%)
Aug 01, 2022
398.30
402.45
397.57
399.88
71,830,512
-1.19(-0.30%)
Jul 29, 2022
396.77
402.08
395.99
401.07
89,373,488
+5.76(+1.46%)
Jul 28, 2022
391.23
396.01
387.59
395.30
76,192,448
+4.90(+1.25%)
Jul 27, 2022
383.90
392.20
383.60
390.41
84,542,272
+9.88(+2.60%)
Jul 26, 2022
383.40
383.61
379.61
380.53
54,297,152
-4.56(-1.18%)
Jul 25, 2022
385.26
385.96
382.79
385.08
54,963,236
+0.47(+0.12%)
Jul 22, 2022
388.34
389.57
382.34
384.62
74,213,720
-3.60(-0.93%)
Jul 21, 2022
383.71
388.23
381.25
388.22
66,597,120
+3.91(+1.02%)
Jul 20, 2022
382.06
385.75
380.66
384.30
73,713,784
+2.43(+0.64%)
Jul 19, 2022
375.84
382.45
375.17
381.87
80,647,440
+10.05(+2.70%)
Jul 18, 2022
378.08
378.77
370.57
371.82
64,870,088
-3.10(-0.83%)
Jul 15, 2022
372.41
375.04
370.45
374.92
81,804,928
+7.03(+1.91%)
Jul 14, 2022
363.70
369.00
361.20
367.89
92,304,144
-0.90(-0.24%)
Jul 13, 2022
365.15
371.79
364.72
368.79
86,432,528
-1.95(-0.53%)
Jul 12, 2022
373.48
375.92
368.94
370.73
63,852,688
-3.31(-0.88%)
Jul 11, 2022
375.62
376.61
373.33
374.04
59,908,088
-4.32(-1.14%)
Jul 08, 2022
377.00
380.28
375.44
378.37
74,897,544
-0.31(-0.08%)
Jul 07, 2022
374.91
379.49
373.11
378.68
66,221,680
+5.59(+1.50%)
Jul 06, 2022
371.98
375.64
369.54
373.09
72,285,800
+1.26(+0.34%)
Jul 05, 2022
365.91
371.84
363.01
371.83
83,553,528
+0.70(+0.19%)
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
.