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
)
511.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
274.68
276.19
271.74
273.52
130,302,032
-2.57(-0.93%)
Apr 29, 2020
274.50
277.66
273.45
276.09
125,883,752
+7.04(+2.62%)
Apr 28, 2020
274.02
274.38
268.73
269.04
111,654,248
-1.24(-0.46%)
Apr 27, 2020
268.47
271.44
268.00
270.29
82,615,640
+3.84(+1.44%)
Apr 24, 2020
264.34
267.13
262.24
266.44
90,447,872
+3.66(+1.39%)
Apr 23, 2020
264.11
267.36
262.47
262.78
110,891,720
-0.02(-0.01%)
Apr 22, 2020
262.10
264.59
260.74
262.80
99,070,376
+5.71(+2.22%)
Apr 21, 2020
260.57
261.80
256.13
257.10
134,050,544
-8.05(-3.04%)
Apr 20, 2020
266.11
270.04
264.92
265.15
105,980,376
-4.75(-1.76%)
Apr 17, 2020
268.71
270.52
265.91
269.90
155,782,064
+7.10(+2.70%)
Apr 16, 2020
262.85
263.68
259.66
262.80
138,991,392
+1.26(+0.48%)
Apr 15, 2020
261.36
267.36
259.37
261.54
129,149,464
-5.55(-2.08%)
Apr 14, 2020
264.57
268.26
259.42
267.08
142,279,104
+7.52(+2.90%)
Apr 13, 2020
260.96
261.30
255.56
259.56
121,830,736
-2.39(-0.91%)
Apr 09, 2020
261.37
264.78
259.38
261.95
202,084,000
+3.93(+1.52%)
Apr 08, 2020
252.31
259.88
249.76
258.03
162,839,040
+8.38(+3.36%)
Apr 07, 2020
258.20
258.97
249.42
249.65
213,172,544
+0.25(+0.10%)
Apr 06, 2020
242.78
251.41
233.68
249.39
198,968,336
+15.70(+6.72%)
Apr 03, 2020
236.12
238.53
230.90
233.70
143,968,576
-3.43(-1.45%)
Apr 02, 2020
230.87
237.92
230.31
237.12
188,254,176
+5.35(+2.31%)
Apr 01, 2020
233.50
242.61
229.66
231.78
200,999,168
-10.92(-4.50%)
Mar 31, 2020
245.34
247.95
241.26
242.70
206,493,568
-3.67(-1.49%)
Mar 30, 2020
240.77
247.10
238.72
246.37
182,342,816
+7.75(+3.25%)
Mar 27, 2020
238.48
245.58
236.39
238.62
238,254,784
-7.32(-2.98%)
Mar 26, 2020
234.51
247.45
234.51
245.95
273,058,848
+13.57(+5.84%)
Mar 25, 2020
230.57
241.38
225.75
232.38
317,336,064
+3.43(+1.50%)
Mar 24, 2020
220.73
229.84
220.15
228.95
249,378,064
+19.02(+9.06%)
Mar 23, 2020
215.42
216.27
205.51
209.93
345,694,720
-5.51(-2.56%)
Mar 20, 2020
228.37
230.19
215.16
215.44
368,689,504
-9.70(-4.31%)
Mar 19, 2020
222.57
231.57
217.38
225.14
308,775,840
+0.48(+0.21%)
Mar 18, 2020
221.15
232.50
213.45
224.66
349,134,880
-11.98(-5.06%)
Mar 17, 2020
229.38
239.80
221.92
236.65
279,387,776
+12.12(+5.40%)
Mar 16, 2020
225.77
240.48
222.19
224.52
317,252,928
-27.59(-10.94%)
Mar 13, 2020
246.28
254.13
232.64
252.11
352,063,232
+19.85(+8.55%)
Mar 12, 2020
239.64
249.62
231.85
232.26
418,443,808
-24.57(-9.57%)
Mar 11, 2020
262.76
263.92
253.57
256.83
273,358,336
-13.16(-4.87%)
Mar 10, 2020
266.45
270.08
256.02
269.99
294,813,952
+13.86(+5.41%)
Mar 09, 2020
257.71
266.03
255.98
256.13
329,648,576
-22.33(-8.02%)
Mar 06, 2020
274.42
279.69
271.68
278.45
244,276,560
-4.68(-1.65%)
Mar 05, 2020
285.49
288.76
280.84
283.13
198,301,248
-9.74(-3.32%)
Mar 04, 2020
286.56
293.09
283.95
292.87
188,017,296
+12.81(+4.57%)
Mar 03, 2020
289.72
293.79
278.56
280.06
319,421,408
-9.28(-3.21%)
Mar 02, 2020
279.15
289.40
275.64
289.34
254,185,712
+12.01(+4.33%)
Feb 28, 2020
274.70
278.86
267.29
277.33
412,097,312
+1.04(+0.38%)
Feb 27, 2020
285.94
291.65
276.29
276.29
302,508,416
-15.31(-5.25%)
Feb 26, 2020
294.10
297.78
290.85
291.60
206,378,816
-1.08(-0.37%)
Feb 25, 2020
303.31
303.87
291.77
292.67
232,733,792
-9.15(-3.03%)
Feb 24, 2020
302.49
312.25
300.71
301.82
171,050,544
-10.35(-3.32%)
Feb 21, 2020
314.03
314.35
311.33
312.17
121,555,704
-2.59(-0.82%)
Feb 20, 2020
316.16
317.00
312.36
314.76
79,035,712
-1.96(-0.62%)
Feb 19, 2020
316.20
317.41
315.92
316.72
51,965,556
+1.51(+0.48%)
Feb 18, 2020
315.01
316.09
313.79
315.21
61,145,436
-0.81(-0.26%)
Feb 14, 2020
315.94
316.15
314.72
316.03
68,990,760
+0.50(+0.16%)
Feb 13, 2020
314.40
316.51
314.12
315.52
57,814,776
-0.34(-0.11%)
Feb 12, 2020
315.31
316.07
314.93
315.86
45,802,664
+2.02(+0.64%)
Feb 11, 2020
314.68
315.48
313.29
313.84
58,534,800
+0.54(+0.17%)
Feb 10, 2020
310.06
313.36
310.03
313.29
44,697,308
+2.32(+0.75%)
Feb 07, 2020
311.55
312.65
310.41
310.97
68,517,736
-1.67(-0.53%)
Feb 06, 2020
312.57
312.83
311.53
312.64
53,461,964
+1.05(+0.34%)
Feb 05, 2020
311.04
311.81
309.54
311.59
70,258,088
+3.56(+1.15%)
Feb 04, 2020
307.11
308.92
306.78
308.03
66,548,084
+4.62(+1.52%)
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
.