Skip to main content

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

543.26 -1.57 (-0.29%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 249.28 251.53 248.96 250.96 107,865,368 +1.52(+0.61%)
Nov 29, 2018 249.19 250.87 248.03 249.44 89,682,504 -0.55(-0.22%)
Nov 28, 2018 245.45 249.99 244.30 249.99 139,931,312 +5.63(+2.30%)
Nov 27, 2018 242.48 244.36 241.87 244.36 82,748,648 +0.82(+0.34%)
Nov 26, 2018 241.97 243.77 241.57 243.54 87,707,224 +3.87(+1.61%)
Nov 23, 2018 239.61 241.10 239.51 239.67 47,019,212 -1.61(-0.67%)
Nov 21, 2018 241.28 241.28 241.28 0 +0.82(+0.34%)
Nov 20, 2018 241.59 243.09 239.58 240.46 149,090,160 -4.53(-1.85%)
Nov 19, 2018 248.59 248.89 244.06 245.00 112,931,384 -4.22(-1.69%)
Nov 16, 2018 247.45 250.14 246.92 249.21 139,129,536 +0.65(+0.26%)
Nov 15, 2018 244.71 249.04 243.09 248.57 148,170,752 +2.57(+1.04%)
Nov 14, 2018 249.60 250.01 244.41 246.00 136,967,168 -1.69(-0.68%)
Nov 13, 2018 248.63 250.67 246.96 247.69 107,497,864 -0.46(-0.19%)
Nov 12, 2018 252.36 252.61 247.63 248.16 108,990,720 -4.73(-1.87%)
Nov 09, 2018 254.04 254.23 251.44 252.88 108,533,624 -2.49(-0.98%)
Nov 08, 2018 255.02 256.03 254.21 255.38 71,916,672 -0.47(-0.18%)
Nov 07, 2018 252.70 255.92 252.26 255.84 112,651,856 +5.36(+2.14%)
Nov 06, 2018 248.84 250.64 248.78 250.48 65,003,984 +1.58(+0.63%)
Nov 05, 2018 248.04 249.47 247.05 248.90 71,977,336 +1.37(+0.55%)
Nov 02, 2018 250.14 250.58 245.44 247.54 134,698,784 -1.47(-0.59%)
Nov 01, 2018 247.27 249.21 246.16 249.01 109,195,768 +2.62(+1.06%)
Oct 31, 2018 246.41 248.76 245.93 246.39 140,819,056 +2.60(+1.07%)
Oct 30, 2018 240.05 244.10 239.55 243.79 172,474,400 +3.56(+1.48%)
Oct 29, 2018 244.72 246.04 236.58 240.23 176,364,816 -1.34(-0.55%)
Oct 26, 2018 242.10 246.73 238.80 241.56 221,405,312 -4.32(-1.76%)
Oct 25, 2018 243.43 247.47 242.38 245.89 151,589,792 +4.33(+1.79%)
Oct 24, 2018 248.85 249.24 240.99 241.56 195,064,448 -7.55(-3.03%)
Oct 23, 2018 246.68 250.25 244.55 249.10 160,131,232 -1.27(-0.51%)
Oct 22, 2018 252.19 252.52 249.83 250.38 90,474,640 -1.13(-0.45%)
Oct 19, 2018 252.31 254.28 250.80 251.51 153,665,056 -0.14(-0.05%)
Oct 18, 2018 254.38 254.99 250.34 251.64 147,746,784 -3.69(-1.44%)
Oct 17, 2018 255.32 255.97 252.70 255.33 121,410,800 +0.05(+0.02%)
Oct 16, 2018 251.83 255.67 251.34 255.28 129,865,128 +5.46(+2.19%)
Oct 15, 2018 250.87 252.23 249.73 249.82 112,224,464 -1.41(-0.56%)
Oct 12, 2018 251.98 252.27 247.97 251.23 201,208,192 +3.44(+1.39%)
Oct 11, 2018 252.26 253.92 246.14 247.79 301,765,504 -5.58(-2.20%)
Oct 10, 2018 261.14 261.21 252.99 253.37 235,721,040 -8.29(-3.17%)
Oct 09, 2018 261.65 262.99 261.08 261.66 81,629,480 -0.38(-0.15%)
Oct 08, 2018 261.34 262.40 259.93 262.04 96,351,816 +0.00(+0.00%)
Oct 05, 2018 263.74 264.27 260.58 262.04 116,375,176 -1.47(-0.56%)
Oct 04, 2018 265.10 265.15 261.89 263.51 122,453,136 -2.08(-0.78%)
Oct 03, 2018 266.52 266.95 265.23 265.59 71,014,312 +0.14(+0.05%)
Oct 02, 2018 265.45 266.17 265.06 265.45 51,868,096 -0.15(-0.06%)
Oct 01, 2018 265.95 266.69 264.92 265.60 68,168,992 +0.92(+0.35%)
Sep 28, 2018 264.02 265.19 263.98 264.68 76,986,848 +0.03(+0.01%)
Sep 27, 2018 264.40 265.76 264.12 264.65 65,044,560 +0.74(+0.28%)
Sep 26, 2018 264.85 266.06 263.49 263.92 87,556,808 -0.79(-0.30%)
Sep 25, 2018 265.42 265.53 264.46 264.71 48,723,380 -0.25(-0.09%)
Sep 24, 2018 265.25 265.39 264.36 264.95 58,624,448 -0.88(-0.33%)
Sep 21, 2018 266.84 266.96 265.67 265.84 115,856,632 -0.24(-0.09%)
Sep 20, 2018 265.23 266.41 263.96 266.08 110,703,440 +2.14(+0.81%)
Sep 19, 2018 263.71 264.37 263.59 263.94 54,106,620 +0.28(+0.11%)
Sep 18, 2018 262.45 264.27 262.43 263.66 68,309,224 +1.42(+0.54%)
Sep 17, 2018 263.58 263.62 261.96 262.24 75,215,432 -1.39(-0.53%)
Sep 14, 2018 263.80 263.99 262.84 263.63 60,772,312 +0.04(+0.02%)
Sep 13, 2018 263.13 263.78 262.83 263.59 56,293,784 +1.55(+0.59%)
Sep 12, 2018 261.98 262.65 261.23 262.04 65,980,808 +0.06(+0.02%)
Sep 11, 2018 260.45 262.43 260.10 261.98 55,712,524 +0.86(+0.33%)
Sep 10, 2018 261.69 261.97 260.91 261.11 55,383,492 +0.45(+0.17%)
Sep 07, 2018 260.10 261.66 259.85 260.66 81,123,608 -0.51(-0.19%)
Sep 06, 2018 262.06 262.37 260.12 261.17 72,706,280 -0.79(-0.30%)
Sep 05, 2018 262.30 262.51 260.92 261.96 79,897,584 -0.71(-0.27%)
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.