Indicators

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

571.47 -0.83 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	274.82	276.29	274.77	275.56	56,572,368	+1.27(+0.46%)
Sep 27, 2019	276.55	276.65	272.70	274.29	91,306,504	-1.49(-0.54%)
Sep 26, 2019	276.36	276.57	274.33	275.77	63,206,420	-0.58(-0.21%)
Sep 25, 2019	274.81	276.81	273.30	276.35	79,044,920	+1.25(+0.46%)
Sep 24, 2019	278.01	278.41	273.74	275.10	104,792,016	-1.80(-0.65%)
Sep 23, 2019	276.29	277.63	276.02	276.90	51,113,520	-0.06(-0.02%)
Sep 20, 2019	278.89	279.18	276.15	276.96	104,956,856	-1.31(-0.47%)
Sep 19, 2019	278.69	279.71	277.94	278.28	84,476,680	-0.02(-0.01%)
Sep 18, 2019	277.73	278.41	275.65	278.30	80,148,160	+0.17(+0.06%)
Sep 17, 2019	277.22	278.22	277.05	278.13	46,389,276	+0.70(+0.25%)
Sep 16, 2019	277.13	278.33	276.77	277.43	62,923,864	-0.86(-0.31%)
Sep 13, 2019	278.93	279.29	277.91	278.29	67,193,744	-0.19(-0.07%)
Sep 12, 2019	278.44	279.55	277.66	278.47	78,842,488	+0.96(+0.35%)
Sep 11, 2019	275.87	277.59	275.20	277.51	73,981,840	+1.96(+0.71%)
Sep 10, 2019	274.84	275.62	273.56	275.55	62,664,252	-0.19(-0.07%)
Sep 09, 2019	276.49	276.58	274.65	275.75	55,442,032	+0.27(+0.10%)
Sep 06, 2019	275.59	276.13	274.89	275.48	53,647,188	+0.21(+0.08%)
Sep 05, 2019	274.31	276.20	271.73	275.26	90,129,800	+3.49(+1.29%)
Sep 04, 2019	270.94	271.78	270.17	271.77	50,837,876	+3.05(+1.14%)

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.