Indicators

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

547.10 +4.32 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	426.37	435.11		432.20	156,935,376	+5.14(+1.20%)
Jan 28, 2022	418.10	427.70	413.40	427.06	170,255,424	+10.35(+2.48%)
Jan 27, 2022	423.49	426.71	414.98	416.71	155,230,400	-1.99(-0.48%)
Jan 26, 2022	425.87	429.07	414.41	418.70	192,564,576	-0.90(-0.21%)
Jan 25, 2022	418.46	424.90	352.39	419.60	173,287,568	-4.61(-1.09%)
Jan 24, 2022	417.47	425.54	406.58	424.20	260,705,984	+0.99(+0.23%)
Jan 21, 2022	430.54	432.96	422.94	423.22	210,732,656	-8.23(-1.91%)
Jan 20, 2022	438.46	443.28	429.52	431.45	126,393,384	-5.31(-1.22%)
Jan 19, 2022	442.69	444.12	436.25	436.77	112,914,480	-4.34(-0.98%)
Jan 18, 2022	444.25	444.46	439.96	441.11	113,693,336	-7.95(-1.77%)
Jan 14, 2022				449.06	0	+0.18(+0.04%)
Jan 13, 2022	456.28	456.94	447.82	448.87	94,224,872	-6.27(-1.38%)
Jan 12, 2022	455.70	457.25	453.14	455.15	70,050,832	+1.23(+0.27%)
Jan 11, 2022	449.55	454.01	446.48	453.92	77,355,304	+4.10(+0.91%)
Jan 10, 2022	447.11	450.04	441.21	449.82	123,616,704	-0.56(-0.12%)
Jan 07, 2022	452.18	453.39	448.99	450.38	88,099,392	-1.79(-0.40%)
Jan 06, 2022	452.12	454.95	449.74	452.17	90,140,664	-0.43(-0.09%)
Jan 05, 2022	461.08	461.87	452.50	452.60	107,800,088	-8.86(-1.92%)
Jan 04, 2022	463.07	463.80	459.55	461.46	74,504,192	-0.15(-0.03%)

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.