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
)
529.44
+3.48 (+0.66%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 28, 2024
523.21
524.61
522.78
523.07
96,868,912
-0.10(-0.02%)
Mar 27, 2024
521.71
523.21
519.49
523.17
84,137,128
+4.36(+0.84%)
Mar 26, 2024
521.23
521.58
518.40
518.81
65,393,840
-0.96(-0.18%)
Mar 25, 2024
519.80
520.95
519.61
519.77
48,703,556
-1.44(-0.28%)
Mar 22, 2024
522.11
522.61
520.97
521.21
79,070,944
-0.99(-0.19%)
Mar 21, 2024
523.39
524.11
521.91
522.20
60,340,944
+1.72(+0.33%)
Mar 20, 2024
515.77
520.62
515.08
520.48
69,466,032
+4.77(+0.92%)
Mar 19, 2024
512.15
516.00
511.12
515.71
60,743,932
+2.85(+0.56%)
Mar 18, 2024
514.00
515.48
512.44
512.86
88,982,688
+3.03(+0.59%)
Mar 15, 2024
510.21
511.70
508.12
509.83
107,924,384
-3.53(-0.69%)
Mar 14, 2024
515.37
515.52
510.24
513.36
110,475,960
-1.02(-0.20%)
Mar 13, 2024
515.51
515.69
512.90
514.37
55,233,904
-0.81(-0.16%)
Mar 12, 2024
511.86
515.78
509.28
515.18
73,870,992
+5.48(+1.08%)
Mar 11, 2024
508.90
510.30
506.93
509.70
62,716,208
-0.44(-0.09%)
Mar 08, 2024
513.86
516.62
509.55
510.13
86,806,736
-3.08(-0.60%)
Mar 07, 2024
511.55
514.29
508.23
513.22
58,757,044
+5.05(+0.99%)
Mar 06, 2024
508.97
510.48
506.85
508.17
68,426,992
+2.56(+0.51%)
Mar 05, 2024
508.66
509.12
503.35
505.61
73,374,352
-5.10(-1.00%)
Mar 04, 2024
510.44
512.61
510.41
510.71
50,335,016
-0.55(-0.11%)
Mar 01, 2024
507.40
511.70
506.99
511.26
77,585,144
+4.76(+0.94%)
Feb 29, 2024
506.50
508.16
503.79
506.51
84,088,272
+1.81(+0.36%)
Feb 28, 2024
503.76
505.29
503.40
504.69
56,592,928
-0.67(-0.13%)
Feb 27, 2024
505.13
505.59
503.19
505.36
49,731,836
+0.94(+0.19%)
Feb 26, 2024
506.73
507.17
504.29
504.42
50,469,220
-1.85(-0.37%)
Feb 23, 2024
507.69
508.55
505.53
506.28
62,558,140
+0.35(+0.07%)
Feb 22, 2024
502.45
506.92
501.46
505.93
76,261,984
+10.26(+2.07%)
Feb 21, 2024
493.89
495.83
492.03
495.67
59,488,172
+0.45(+0.09%)
Feb 20, 2024
496.18
496.87
492.92
495.22
71,889,480
-2.74(-0.55%)
Feb 16, 2024
500.15
501.31
497.20
497.96
75,777,144
-2.49(-0.50%)
Feb 15, 2024
497.74
500.64
497.25
500.45
61,777,252
+3.43(+0.69%)
Feb 14, 2024
495.25
497.52
492.87
497.03
68,565,904
+4.48(+0.91%)
Feb 13, 2024
493.00
495.55
489.19
492.55
113,295,544
-6.88(-1.38%)
Feb 12, 2024
499.62
501.94
498.69
499.43
56,571,924
-0.22(-0.04%)
Feb 09, 2024
497.30
500.10
496.95
499.65
64,178,720
+2.87(+0.58%)
Feb 08, 2024
496.56
497.17
495.72
496.78
52,408,184
+0.22(+0.04%)
Feb 07, 2024
494.75
496.99
493.83
496.56
71,054,296
+4.11(+0.83%)
Feb 06, 2024
491.99
492.79
490.53
492.45
55,990,960
+1.43(+0.29%)
Feb 05, 2024
492.17
492.85
488.71
491.02
75,945,368
-1.80(-0.36%)
Feb 02, 2024
488.13
494.51
487.79
492.82
99,536,712
+5.13(+1.05%)
Feb 01, 2024
483.13
487.71
482.30
487.69
92,028,680
+6.30(+1.31%)
Jan 31, 2024
487.11
487.57
481.36
481.38
126,238,048
-7.99(-1.63%)
Jan 30, 2024
489.04
490.10
488.59
489.37
59,645,544
-0.38(-0.08%)
Jan 29, 2024
486.22
489.89
485.66
489.75
60,796,276
+3.85(+0.79%)
Jan 26, 2024
486.08
487.61
485.03
485.90
77,283,368
-0.62(-0.13%)
Jan 25, 2024
486.07
486.79
483.89
486.52
72,629,880
+2.63(+0.54%)
Jan 24, 2024
486.30
487.26
483.38
483.89
81,772,160
+0.53(+0.11%)
Jan 23, 2024
482.51
483.60
481.39
483.36
50,013,656
+1.41(+0.29%)
Jan 22, 2024
482.51
483.72
481.29
481.95
76,249,552
+1.02(+0.21%)
Jan 19, 2024
476.17
481.23
475.06
480.94
111,517,192
+5.92(+1.25%)
Jan 18, 2024
472.54
475.58
470.96
475.01
92,090,848
+4.19(+0.89%)
Jan 17, 2024
470.36
471.33
468.42
470.83
69,125,544
-2.63(-0.56%)
Jan 16, 2024
473.79
475.13
471.60
473.46
85,197,200
-1.75(-0.37%)
Jan 12, 2024
476.36
477.12
473.76
475.20
58,207,708
+0.33(+0.07%)
Jan 11, 2024
476.11
476.64
470.80
474.88
78,082,696
-0.21(-0.04%)
Jan 10, 2024
472.69
475.97
472.40
475.08
67,438,048
+2.67(+0.57%)
Jan 09, 2024
470.41
473.46
469.89
472.41
66,079,560
-0.72(-0.15%)
Jan 08, 2024
466.98
473.28
466.85
473.13
75,050,336
+6.66(+1.43%)
Jan 05, 2024
466.04
468.98
464.99
466.47
86,413,864
+0.64(+0.14%)
Jan 04, 2024
466.85
469.50
465.60
465.83
84,508,976
-1.50(-0.32%)
Jan 03, 2024
468.97
469.73
466.72
467.34
103,748,584
-3.85(-0.82%)
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
.