Register for streaming realtime charts, analysis tools, and prices.
SPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 569.67 | 1.42 | 0.25% | 569.34 | 570.3325 | 568.10 | 43,279,817 |
| Sep 20 2024 | 568.25 | -2.73 | -0.48% | 567.84 | 569.31 | 565.17 | 80,392,732 |
| Sep 19 2024 | 570.98 | 9.58 | 1.71% | 571.01 | 572.88 | 568.08 | 72,357,434 |
| Sep 18 2024 | 561.40 | -1.67 | -0.30% | 563.74 | 568.69 | 560.83 | 56,968,973 |
| Sep 17 2024 | 563.07 | 0.23 | 0.04% | 565.10 | 566.58 | 560.795 | 47,549,740 |
| Sep 16 2024 | 562.84 | 0.83 | 0.15% | 561.74 | 563.11 | 559.90 | 36,154,304 |
| Sep 13 2024 | 562.01 | 2.92 | 0.52% | 559.71 | 563.03 | 559.45 | 37,750,279 |
| Sep 12 2024 | 559.09 | 4.67 | 0.84% | 555.01 | 559.40 | 552.74 | 50,496,824 |
| Sep 11 2024 | 554.42 | 5.63 | 1.03% | 548.70 | 555.36 | 539.96 | 73,961,650 |
| Sep 10 2024 | 548.79 | 2.38 | 0.44% | 548.36 | 549.15 | 543.38 | 36,307,323 |
| Sep 09 2024 | 546.41 | 6.05 | 1.12% | 544.65 | 547.71 | 542.68 | 38,075,120 |
| Sep 06 2024 | 540.36 | -9.25 | -1.68% | 549.94 | 551.60 | 539.44 | 68,539,371 |
| Sep 05 2024 | 549.61 | -1.34 | -0.24% | 550.89 | 553.7995 | 547.10 | 43,243,489 |
| Sep 04 2024 | 550.95 | -1.13 | -0.20% | 550.20 | 554.43 | 549.46 | 45,762,651 |
| Sep 03 2024 | 552.08 | -11.60 | -2.06% | 560.47 | 560.81 | 549.51 | 58,849,224 |
| Aug 30 2024 | 563.68 | 5.33 | 0.95% | 560.77 | 564.20 | 557.14 | 60,023,919 |
| Aug 29 2024 | 558.35 | 0.05 | 0.01% | 560.31 | 563.68 | 557.18 | 37,611,375 |
| Aug 28 2024 | 558.30 | -3.26 | -0.58% | 561.21 | 561.65 | 555.04 | 39,557,892 |
| Aug 27 2024 | 561.56 | 0.77 | 0.14% | 559.49 | 562.06 | 558.32 | 32,599,973 |
| Aug 26 2024 | 560.79 | -1.34 | -0.24% | 563.18 | 563.91 | 559.05 | 34,122,920 |
| Aug 23 2024 | 562.13 | 5.91 | 1.06% | 559.53 | 563.09 | 557.29 | 49,504,432 |
| Aug 22 2024 | 556.22 | -4.40 | -0.78% | 562.56 | 563.18 | 554.98 | 56,320,499 |
| Aug 21 2024 | 560.62 | 1.92 | 0.34% | 559.77 | 562.11 | 554.73 | 41,495,702 |
| Aug 20 2024 | 558.70 | -0.91 | -0.16% | 559.15 | 560.84 | 557.325 | 32,740,936 |
| Aug 19 2024 | 559.61 | 5.30 | 0.96% | 554.73 | 559.61 | 553.86 | 39,009,958 |
| Aug 16 2024 | 554.31 | 1.24 | 0.22% | 551.42 | 555.02 | 551.26 | 42,889,568 |
| Aug 15 2024 | 553.07 | 9.32 | 1.71% | 549.50 | 553.36 | 548.88 | 59,077,213 |
| Aug 14 2024 | 543.75 | 1.71 | 0.32% | 542.85 | 544.96 | 540.12 | 41,471,825 |
| Aug 13 2024 | 542.04 | 8.77 | 1.64% | 536.53 | 542.28 | 536.28 | 50,233,342 |
| Aug 12 2024 | 533.27 | 0.28 | 0.05% | 534.21 | 535.73 | 530.95 | 41,098,462 |
| Aug 09 2024 | 532.99 | 2.34 | 0.44% | 529.81 | 534.51 | 528.56 | 43,406,635 |
| Aug 08 2024 | 530.65 | 11.99 | 2.31% | 523.91 | 531.29 | 521.84 | 60,830,692 |
| Aug 07 2024 | 518.66 | -3.49 | -0.67% | 528.47 | 531.59 | 518.0519 | 69,097,490 |
| Aug 06 2024 | 522.15 | 4.77 | 0.92% | 519.22 | 529.75 | 517.87 | 83,047,662 |
| Aug 05 2024 | 517.38 | -15.52 | -2.91% | 511.64 | 523.58 | 510.27 | 145,967,501 |
| Aug 02 2024 | 532.90 | -10.11 | -1.86% | 535.75 | 536.99 | 528.60 | 80,395,109 |
| Aug 01 2024 | 543.01 | -7.80 | -1.42% | 552.57 | 554.8688 | 539.43 | 74,412,000 |
| Jul 31 2024 | 550.81 | 8.81 | 1.63% | 548.98 | 553.50 | 547.5799 | 62,056,011 |
| Jul 30 2024 | 542.00 | -2.76 | -0.51% | 546.26 | 547.34 | 538.515 | 45,504,006 |
| Jul 29 2024 | 544.76 | 0.32 | 0.06% | 546.02 | 547.05 | 542.72 | 38,291,995 |
| Jul 26 2024 | 544.44 | 6.03 | 1.12% | 542.28 | 547.19 | 541.49 | 53,357,005 |
| Jul 25 2024 | 538.41 | -2.82 | -0.52% | 541.35 | 547.455 | 537.45 | 58,630,152 |
| Jul 24 2024 | 541.23 | -12.55 | -2.27% | 548.86 | 549.17 | 540.29 | 72,068,446 |
| Jul 23 2024 | 553.78 | -0.87 | -0.16% | 554.54 | 556.735 | 553.275 | 32,934,350 |
| Jul 22 2024 | 554.65 | 5.66 | 1.03% | 553.00 | 555.27 | 551.02 | 43,293,584 |
| Jul 19 2024 | 548.99 | -3.67 | -0.66% | 552.42 | 554.08 | 547.91 | 65,520,479 |
| Jul 18 2024 | 552.66 | -4.28 | -0.77% | 558.51 | 559.52 | 550.43 | 55,389,350 |
| Jul 17 2024 | 556.94 | -7.92 | -1.40% | 558.80 | 560.51 | 556.61 | 55,598,751 |
| Jul 16 2024 | 564.86 | 3.33 | 0.59% | 562.865 | 565.16 | 562.10 | 35,135,443 |
| Jul 15 2024 | 561.53 | 1.54 | 0.28% | 562.03 | 564.8371 | 559.63 | 38,705,713 |
| Jul 12 2024 | 559.99 | 3.51 | 0.63% | 557.63 | 563.67 | 557.15 | 53,027,358 |
| Jul 11 2024 | 556.48 | -4.84 | -0.86% | 561.44 | 562.33 | 555.83 | 53,715,778 |
| Jul 10 2024 | 561.32 | 5.50 | 0.99% | 557.07 | 561.67 | 556.77 | 37,495,643 |
| Jul 09 2024 | 555.82 | 0.54 | 0.10% | 556.26 | 557.18 | 555.52 | 26,803,152 |
| Jul 08 2024 | 555.28 | 0.64 | 0.12% | 555.44 | 556.2501 | 554.19 | 34,272,843 |
| Jul 05 2024 | 554.64 | 3.18 | 0.58% | 551.77 | 555.05 | 551.12 | 40,328,626 |
| Jul 03 2024 | 551.46 | 2.45 | 0.45% | 548.69 | 551.83 | 548.65 | 32,924,685 |
| Jul 02 2024 | 549.01 | 3.67 | 0.67% | 543.70 | 549.01 | 543.65 | 38,932,972 |
| Jul 01 2024 | 545.34 | -1.03 | -0.19% | 545.63 | 545.88 | 542.52 | 39,571,184 |
| Jun 28 2024 | 546.37 | 0.00 | 0.00% | 546.37 | 546.37 | 546.37 | 0 |
| Jun 27 2024 | 546.37 | 0.86 | 0.16% | 545.37 | 546.96 | 544.61 | 33,558,700 |
| Jun 26 2024 | 545.51 | 0.68 | 0.12% | 543.69 | 546.24 | 543.03 | 38,725,501 |
