SPY

SPDR S&P 500
398.94
5.20 (1.32%)

SPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 20 2023 393.74 3.75 0.96% 390.80 394.17 390.07 91,880,589
Mar 17 2023 389.99 -6.12 -1.55% 393.22 394.40 388.55 140,984,680
Mar 16 2023 396.11 6.83 1.75% 386.82 396.47 386.29 144,416,241
Mar 15 2023 389.28 -2.45 -0.63% 385.89 389.49 383.71 171,307,781
Mar 14 2023 391.73 6.37 1.65% 390.50 393.45 387.05 146,901,656
Mar 13 2023 385.36 -0.55 -0.14% 381.81 390.39 380.65 156,916,965
Mar 10 2023 385.91 -5.65 -1.44% 390.99 393.16 384.32 189,509,496
Mar 09 2023 391.56 -7.36 -1.84% 399.74 401.48 390.53 109,365,843
Mar 08 2023 398.92 0.65 0.16% 398.39 399.71 396.59 74,560,878
Mar 07 2023 398.27 -6.20 -1.53% 404.42 404.67 397.625 106,237,862
Mar 06 2023 404.47 0.28 0.07% 405.05 407.45 404.01 72,712,674
Mar 03 2023 404.19 6.38 1.6% 399.71 404.45 399.03 90,042,682
Mar 02 2023 397.81 3.07 0.78% 392.68 398.69 392.33 83,937,116
Mar 01 2023 394.74 -1.52 -0.38% 395.41 396.69 393.38 98,455,434
Feb 28 2023 396.26 -1.47 -0.37% 397.23 399.28 396.18 94,508,670
Feb 27 2023 397.73 1.35 0.34% 399.87 401.29 396.75 80,371,932
Feb 24 2023 396.38 -4.28 -1.07% 395.42 397.25 393.64 106,661,242
Feb 23 2023 400.66 2.12 0.53% 401.56 402.20 396.25 94,502,773
Feb 22 2023 398.54 -0.55 -0.14% 399.52 401.13 397.02 82,895,179
Feb 21 2023 399.09 -8.17 -2.01% 403.06 404.16 398.82 80,300,917
Feb 20 2023 407.26 0.00 +0.00% 406.06 407.51 404.05 0
Feb 17 2023 407.26 -1.02 -0.25% 406.06 407.51 404.05 88,050,864
Feb 16 2023 408.28 -5.70 -1.38% 408.79 412.91 408.14 74,393,694
Feb 15 2023 413.98 1.34 0.32% 410.35 414.00 409.47 60,949,507
Feb 14 2023 412.64 -0.19 -0.05% 411.24 415.05 408.511 88,285,408
Feb 13 2023 412.83 4.79 1.17% 408.72 412.97 408.24 64,740,712
Feb 10 2023 408.04 0.95 0.23% 405.86 408.44 405.01 69,550,660
Feb 09 2023 407.09 -3.56 -0.87% 414.41 414.57 405.81 77,195,283
Feb 08 2023 410.65 -4.54 -1.09% 413.13 414.53 409.93 74,514,613
Feb 07 2023 415.19 5.36 1.31% 408.87 416.49 407.57 89,069,030
Feb 06 2023 409.83 -2.52 -0.61% 409.79 411.29 408.10 59,049,528
Feb 03 2023 412.35 -4.43 -1.06% 411.59 416.97 411.09 93,280,439
Feb 02 2023 416.78 5.98 1.46% 414.86 418.31 412.88 99,637,580
Feb 01 2023 410.80 4.32 1.06% 405.211 413.67 402.35 99,031,250
Jan 31 2023 406.48 5.89 1.47% 401.13 406.53 400.77 84,490,753
Jan 30 2023 400.59 -5.09 -1.25% 402.80 405.13 400.28 70,766,034
Jan 27 2023 405.68 0.93 0.23% 403.655 408.16 403.44 66,567,616
Jan 26 2023 404.75 4.40 1.1% 403.13 404.92 400.03 70,871,192
Jan 25 2023 400.35 0.15 0.04% 395.95 400.70 393.56 84,369,179
Jan 24 2023 400.20 -0.43 -0.11% 398.88 401.15 397.64 59,117,946
Jan 23 2023 400.63 4.75 1.2% 396.72 402.645 395.72 81,506,214
Jan 20 2023 395.88 7.24 1.86% 390.10 396.04 388.38 92,310,992
Jan 19 2023 388.64 -2.85 -0.73% 389.36 391.08 387.26 86,742,641
Jan 18 2023 391.49 -6.28 -1.58% 399.01 400.12 391.28 95,829,350
Jan 17 2023 397.77 -0.73 -0.18% 398.48 400.23 397.06 59,935,885
Jan 16 2023 398.50 0.00 +0.00% 393.62 399.10 393.34 0
Jan 13 2023 398.50 1.54 0.39% 393.62 399.10 393.34 64,106,540
Jan 12 2023 396.96 1.44 0.36% 396.67 398.485 392.42 86,973,421
Jan 11 2023 395.52 4.94 1.26% 392.23 395.60 391.38 69,014,800
Jan 10 2023 390.58 1.78 0.46% 387.25 390.65 386.27 65,120,813
Jan 10 2023 388.80 0.94 0.24% 387.25 389.99 387.02 11,992,471
Jan 09 2023 387.86 -0.22 -0.06% 390.37 393.70 387.67 73,824,132
Jan 06 2023 388.08 8.70 2.29% 382.61 389.25 379.4127 100,672,410
Jan 05 2023 379.38 -4.38 -1.14% 381.72 381.84 378.76 75,027,260
Jan 04 2023 383.76 2.94 0.77% 383.18 385.88 380.00 83,681,815
Jan 03 2023 380.82 -1.61 -0.42% 384.37 386.43 377.831 73,506,351
Jan 02 2023 382.43 0.00 +0.00% 380.64 382.58 378.43 0
Dec 30 2022 382.43 -1.01 -0.26% 380.64 382.58 378.43 83,979,396
Dec 29 2022 383.44 6.78 1.8% 379.63 384.35 379.08 64,629,864
Dec 28 2022 376.66 -4.74 -1.24% 381.33 383.39 376.42 69,626,596
Dec 27 2022 381.40 -1.51 -0.39% 382.79 383.15 379.65 50,919,191
Dec 26 2022 382.91 0.00 +0.00% 379.65 383.06 378.03 0
Dec 23 2022 382.91 2.19 0.58% 379.65 383.06 378.03 58,755,968
Dec 22 2022 380.72 -5.51 -1.43% 383.05 386.2134 374.77 97,802,209
Dec 21 2022 386.23 5.69 1.5% 383.25 387.41 382.69 78,047,372