Indicators

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

543.70 -1.13 (-0.21%)

Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	425.00	433.70		430.81	157,441,664	+5.12(+1.20%)
Jan 28, 2022	416.75	426.33	412.07	425.68	170,804,688	+10.32(+2.48%)
Jan 27, 2022	422.13	425.33	413.64	415.37	155,731,184	-1.98(-0.48%)
Jan 26, 2022	424.50	427.69	413.07	417.35	193,185,808	-0.90(-0.21%)
Jan 25, 2022	417.12	423.53	351.26	418.25	173,846,608	-4.59(-1.09%)
Jan 24, 2022	416.13	424.17	405.27	422.84	261,547,056	+0.98(+0.23%)
Jan 21, 2022	429.16	431.57	421.58	421.86	211,412,496	-8.21(-1.91%)
Jan 20, 2022	437.05	441.85	428.14	430.06	126,801,144	-5.30(-1.22%)
Jan 19, 2022	441.27	442.69	434.84	435.36	113,278,760	-4.32(-0.98%)
Jan 18, 2022	442.82	443.03	438.55	439.69	114,060,120	-7.93(-1.77%)
Jan 14, 2022				447.61	0	+0.18(+0.04%)
Jan 13, 2022	454.81	455.47	446.38	447.43	94,528,856	-6.25(-1.38%)
Jan 12, 2022	454.23	455.78	451.68	453.68	70,276,824	+1.22(+0.27%)
Jan 11, 2022	448.11	452.56	445.04	452.46	77,604,864	+4.08(+0.91%)
Jan 10, 2022	445.67	448.60	439.79	448.38	124,015,512	-0.56(-0.12%)
Jan 07, 2022	450.73	451.93	447.55	448.93	88,383,616	-1.78(-0.40%)
Jan 06, 2022	450.67	453.49	448.30	450.71	90,431,464	-0.42(-0.09%)
Jan 05, 2022	459.60	460.39	451.04	451.14	108,147,864	-8.83(-1.92%)
Jan 04, 2022	461.58	462.31	458.07	459.97	74,744,552	-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.