Register for real-time alerts, custom portfolio, and market movers
SPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 505.65 | 5.93 | 1.19% | 501.78 | 506.09 | 499.5328 | 62,991,618 |
| Apr 22 2024 | 499.72 | 4.56 | 0.92% | 497.83 | 502.38 | 495.43 | 64,996,322 |
| Apr 19 2024 | 495.16 | -4.36 | -0.87% | 499.44 | 500.455 | 493.86 | 101,151,078 |
| Apr 18 2024 | 499.52 | -1.03 | -0.21% | 501.98 | 504.13 | 498.56 | 74,491,326 |
| Apr 17 2024 | 500.55 | -2.98 | -0.59% | 506.05 | 506.22 | 499.12 | 74,574,291 |
| Apr 16 2024 | 503.53 | -0.92 | -0.18% | 504.94 | 506.50 | 502.21 | 73,392,974 |
| Apr 15 2024 | 504.45 | -6.40 | -1.25% | 515.13 | 515.30 | 503.58 | 92,083,954 |
| Apr 12 2024 | 510.85 | -7.15 | -1.38% | 514.37 | 515.815 | 509.08 | 90,508,782 |
| Apr 11 2024 | 518.00 | 3.88 | 0.75% | 515.68 | 519.48 | 512.08 | 68,711,503 |
| Apr 10 2024 | 514.12 | -5.20 | -1.00% | 513.48 | 516.16 | 512.09 | 81,830,986 |
| Apr 09 2024 | 519.32 | 0.60 | 0.12% | 520.50 | 520.75 | 514.35 | 67,174,013 |
| Apr 08 2024 | 518.72 | 0.29 | 0.06% | 519.15 | 520.18 | 517.89 | 47,397,952 |
| Apr 05 2024 | 518.43 | 5.36 | 1.04% | 514.46 | 520.44 | 514.01 | 74,047,709 |
| Apr 04 2024 | 513.07 | -6.34 | -1.22% | 523.52 | 523.8674 | 512.755 | 95,643,180 |
| Apr 03 2024 | 519.41 | 0.57 | 0.11% | 517.72 | 520.95 | 517.665 | 58,206,462 |
| Apr 02 2024 | 518.84 | -3.32 | -0.64% | 518.24 | 518.98 | 516.48 | 73,530,038 |
| Apr 01 2024 | 522.16 | -0.91 | -0.17% | 523.83 | 524.38 | 520.97 | 62,416,403 |
| Mar 28 2024 | 523.07 | -0.10 | -0.02% | 523.21 | 524.61 | 522.70 | 94,305,130 |
| Mar 27 2024 | 523.17 | 4.36 | 0.84% | 521.71 | 523.20 | 519.485 | 82,130,675 |
| Mar 26 2024 | 518.81 | -0.96 | -0.18% | 521.23 | 521.58 | 518.40 | 65,356,539 |
| Mar 25 2024 | 519.77 | -1.44 | -0.28% | 519.80 | 520.95 | 519.61 | 48,675,897 |
| Mar 22 2024 | 521.21 | -0.99 | -0.19% | 522.11 | 522.605 | 520.97 | 77,829,363 |
| Mar 21 2024 | 522.20 | 1.72 | 0.33% | 523.39 | 524.11 | 521.91 | 59,424,347 |
| Mar 20 2024 | 520.48 | 4.77 | 0.92% | 515.77 | 520.62 | 515.08 | 68,146,762 |
| Mar 19 2024 | 515.71 | 2.85 | 0.56% | 512.15 | 515.995 | 511.12 | 58,790,292 |
| Mar 18 2024 | 512.86 | 3.03 | 0.59% | 514.00 | 515.48 | 512.44 | 88,843,966 |
| Mar 15 2024 | 509.83 | -5.12 | -0.99% | 510.21 | 511.70 | 508.122 | 105,494,720 |
| Mar 14 2024 | 514.95 | -1.02 | -0.20% | 516.97 | 517.125 | 511.82 | 108,897,888 |
| Mar 13 2024 | 515.97 | -0.81 | -0.16% | 517.11 | 517.29 | 514.49 | 54,555,719 |
| Mar 12 2024 | 516.78 | 5.50 | 1.08% | 513.45 | 517.38 | 510.86 | 73,629,448 |
| Mar 11 2024 | 511.28 | -0.44 | -0.09% | 510.48 | 511.88 | 508.50 | 61,293,857 |
| Mar 08 2024 | 511.72 | -3.09 | -0.60% | 515.46 | 518.2201 | 511.13 | 85,664,642 |
| Mar 07 2024 | 514.81 | 5.06 | 0.99% | 513.14 | 515.89 | 509.8053 | 57,342,154 |
| Mar 06 2024 | 509.75 | 2.57 | 0.51% | 510.55 | 512.069 | 508.42 | 68,224,963 |
| Mar 05 2024 | 507.18 | -5.12 | -1.00% | 510.24 | 510.70 | 504.91 | 73,187,783 |
| Mar 04 2024 | 512.30 | -0.55 | -0.11% | 512.03 | 514.20 | 512.00 | 49,231,363 |
| Mar 01 2024 | 512.85 | 4.77 | 0.94% | 508.98 | 513.29 | 508.56 | 75,924,831 |
| Feb 29 2024 | 508.08 | 1.82 | 0.36% | 508.07 | 509.74 | 505.35 | 80,983,792 |
| Feb 28 2024 | 506.26 | -0.67 | -0.13% | 505.33 | 506.855 | 504.96 | 55,122,532 |
| Feb 27 2024 | 506.93 | 0.94 | 0.19% | 506.70 | 507.16 | 504.75 | 48,167,797 |
| Feb 26 2024 | 505.99 | -1.86 | -0.37% | 508.30 | 508.75 | 505.86 | 49,714,911 |
| Feb 23 2024 | 507.85 | 0.35 | 0.07% | 509.27 | 510.13 | 507.10 | 60,988,975 |
| Feb 22 2024 | 507.50 | 10.29 | 2.07% | 504.01 | 508.49 | 503.02 | 76,051,672 |
| Feb 21 2024 | 497.21 | 0.45 | 0.09% | 495.42 | 497.37 | 493.56 | 57,700,681 |
| Feb 20 2024 | 496.76 | -2.75 | -0.55% | 497.72 | 498.41 | 494.45 | 70,535,536 |
| Feb 16 2024 | 499.51 | -2.50 | -0.50% | 501.70 | 502.87 | 498.75 | 74,383,251 |
| Feb 15 2024 | 502.01 | 3.44 | 0.69% | 499.29 | 502.20 | 498.795 | 61,593,046 |
| Feb 14 2024 | 498.57 | 4.49 | 0.91% | 496.79 | 499.07 | 494.40 | 68,356,854 |
| Feb 13 2024 | 494.08 | -6.90 | -1.38% | 494.53 | 495.85 | 490.715 | 110,602,034 |
| Feb 12 2024 | 500.98 | -0.22 | -0.04% | 501.17 | 503.50 | 500.24 | 56,413,922 |
| Feb 09 2024 | 501.20 | 2.88 | 0.58% | 498.84 | 501.65 | 498.49 | 63,957,295 |
| Feb 08 2024 | 498.32 | 0.22 | 0.04% | 498.10 | 498.71 | 497.26 | 51,418,649 |
| Feb 07 2024 | 498.10 | 4.12 | 0.83% | 496.29 | 498.53 | 495.36 | 69,693,927 |
| Feb 06 2024 | 493.98 | 1.43 | 0.29% | 493.52 | 494.32 | 492.05 | 54,896,180 |
| Feb 05 2024 | 492.55 | -1.80 | -0.36% | 493.695 | 494.3778 | 490.2599 | 74,767,187 |
| Feb 02 2024 | 494.35 | 5.15 | 1.05% | 489.65 | 496.05 | 489.30 | 96,776,185 |
| Feb 01 2024 | 489.20 | 6.32 | 1.31% | 484.63 | 489.22 | 483.80 | 90,364,517 |
| Jan 31 2024 | 482.88 | -8.01 | -1.63% | 488.62 | 489.0813 | 482.88 | 125,767,162 |
| Jan 30 2024 | 490.89 | -0.38 | -0.08% | 490.56 | 491.62 | 490.11 | 59,510,866 |
| Jan 29 2024 | 491.27 | 3.86 | 0.79% | 487.73 | 491.415 | 487.17 | 58,612,051 |
| Jan 26 2024 | 487.41 | -0.62 | -0.13% | 487.59 | 489.12 | 486.54 | 77,012,403 |
| Jan 25 2024 | 488.03 | 2.64 | 0.54% | 487.575 | 488.305 | 485.39 | 71,556,685 |
