Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	410.59	412.80	398.59	399.35	150,406,768	-15.32(-3.70%)
Apr 28, 2022	409.33	416.45	404.78	414.68	108,734,536	+10.22(+2.53%)
Apr 27, 2022	404.43	409.94	402.27	404.46	126,011,760	+1.13(+0.28%)
Apr 26, 2022	412.76	412.96	403.30	403.33	107,192,368	-12.03(-2.90%)
Apr 25, 2022	410.66	415.53	405.98	415.36	123,520,592	+2.40(+0.58%)
Apr 22, 2022	423.50	424.63	412.38	412.96	136,688,256	-11.65(-2.74%)
Apr 21, 2022	434.77	436.19	423.68	424.61	88,083,240	-6.45(-1.50%)
Apr 20, 2022	433.20	433.83	429.87	431.06	67,228,744	-0.32(-0.07%)
Apr 19, 2022	424.42	432.11	424.24	431.38	80,248,632	+6.85(+1.61%)
Apr 18, 2022	423.40	426.25	422.24	424.52	68,107,200	+0.17(+0.04%)
Apr 14, 2022	429.93	431.08	424.24	424.35	102,000,944	-5.35(-1.25%)
Apr 13, 2022	424.58	430.48	424.40	429.70	76,552,352	+4.87(+1.15%)
Apr 12, 2022	429.48	432.06	423.25	424.83	86,956,392	-1.58(-0.37%)
Apr 11, 2022	430.48	431.34	425.90	426.41	92,764,376	-7.42(-1.71%)
Apr 08, 2022	434.22	436.80	432.25	433.83	81,828,456	-1.16(-0.27%)
Apr 07, 2022	431.91	436.85	429.91	434.99	80,572,032	+2.18(+0.50%)
Apr 06, 2022	433.17	435.15	429.86	432.81	110,322,640	-4.37(-1.00%)
Apr 05, 2022	441.25	443.77	436.01	437.18	76,568,304	-5.59(-1.26%)
Apr 04, 2022	439.22	442.88	438.38	442.78	61,649,780	+3.76(+0.86%)

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.