Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPY5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 509.50 | 1.30 | 0.26% | 507.40 | 509.50 | 506.90 | 574 |
| Jun 24 2024 | 508.20 | -4.40 | -0.86% | 509.90 | 510.10 | 508.00 | 429 |
| Jun 21 2024 | 512.60 | -0.60 | -0.12% | 512.20 | 512.60 | 511.90 | 854 |
| Jun 20 2024 | 513.20 | 1.30 | 0.25% | 513.90 | 514.90 | 513.10 | 183 |
| Jun 19 2024 | 511.90 | 0.70 | 0.14% | 512.40 | 512.70 | 511.80 | 41 |
| Jun 18 2024 | 511.20 | 3.40 | 0.67% | 510.90 | 511.70 | 510.90 | 329 |
| Jun 17 2024 | 507.80 | 0.50 | 0.10% | 508.80 | 508.80 | 507.80 | 730 |
| Jun 14 2024 | 507.30 | 3.40 | 0.67% | 507.10 | 507.60 | 505.40 | 1,189 |
| Jun 13 2024 | 503.90 | 3.00 | 0.60% | 503.60 | 503.90 | 503.50 | 146 |
| Jun 12 2024 | 500.90 | 1.90 | 0.38% | 501.30 | 501.60 | 500.90 | 23 |
| Jun 11 2024 | 499.00 | 0.50 | 0.10% | 498.60 | 499.00 | 498.35 | 389 |
| Jun 10 2024 | 498.50 | 4.30 | 0.87% | 497.15 | 498.50 | 497.15 | 103 |
| Jun 07 2024 | 494.20 | 1.70 | 0.35% | 492.75 | 494.20 | 491.90 | 548 |
| Jun 06 2024 | 492.50 | 4.95 | 1.02% | 492.50 | 493.25 | 492.50 | 197 |
| Jun 05 2024 | 487.55 | 1.75 | 0.36% | 487.40 | 487.55 | 487.40 | 40 |
| Jun 04 2024 | 485.80 | -1.50 | -0.31% | 484.70 | 485.95 | 483.45 | 468 |
| Jun 03 2024 | 487.30 | 6.45 | 1.34% | 488.25 | 488.80 | 487.30 | 946 |
| May 31 2024 | 480.85 | -3.15 | -0.65% | 483.60 | 483.65 | 480.70 | 789 |
| May 30 2024 | 484.00 | -4.00 | -0.82% | 485.90 | 485.95 | 484.00 | 741 |
| May 29 2024 | 488.00 | -0.80 | -0.16% | 487.75 | 488.00 | 486.25 | 223 |
| May 28 2024 | 488.80 | -0.50 | -0.10% | 489.05 | 489.05 | 488.05 | 669 |
| May 27 2024 | 489.30 | 2.05 | 0.42% | 489.10 | 489.30 | 488.60 | 134 |
| May 24 2024 | 487.25 | -3.10 | -0.63% | 487.65 | 488.05 | 487.00 | 53 |
| May 23 2024 | 490.35 | -0.50 | -0.10% | 493.10 | 493.90 | 490.35 | 409 |
| May 22 2024 | 490.85 | 1.70 | 0.35% | 490.35 | 491.35 | 490.35 | 41 |
| May 21 2024 | 489.15 | -0.85 | -0.17% | 489.05 | 489.15 | 488.50 | 59 |
| May 20 2024 | 490.00 | 2.60 | 0.53% | 488.45 | 490.00 | 488.45 | 87 |
| May 17 2024 | 487.40 | -1.60 | -0.33% | 488.20 | 488.95 | 487.40 | 117 |
| May 16 2024 | 489.00 | 4.00 | 0.82% | 488.65 | 489.30 | 488.60 | 721 |
| May 15 2024 | 485.00 | 2.10 | 0.43% | 484.70 | 485.00 | 484.70 | 9 |
| May 14 2024 | 482.90 | -1.15 | -0.24% | 484.00 | 484.00 | 482.90 | 372 |
| May 13 2024 | 484.05 | -0.80 | -0.16% | 485.00 | 485.15 | 483.80 | 479 |
| May 10 2024 | 484.85 | 2.85 | 0.59% | 484.65 | 485.55 | 484.65 | 1,493 |
| May 09 2024 | 482.00 | 0.35 | 0.07% | 482.25 | 482.50 | 482.00 | 31 |
| May 08 2024 | 481.65 | 0.00 | 0.00% | 482.75 | 482.75 | 481.65 | 525 |
| May 07 2024 | 481.65 | 3.25 | 0.68% | 481.30 | 481.65 | 480.90 | 296 |
| May 06 2024 | 478.40 | 4.65 | 0.98% | 477.05 | 478.40 | 477.05 | 388 |
| May 03 2024 | 473.75 | 3.75 | 0.80% | 472.90 | 475.60 | 472.75 | 1,105 |
| May 02 2024 | 470.00 | -5.05 | -1.06% | 470.40 | 472.20 | 470.00 | 644 |
| Apr 30 2024 | 475.05 | -3.00 | -0.63% | 477.25 | 477.25 | 475.05 | 1,717 |
| Apr 29 2024 | 478.05 | 1.10 | 0.23% | 476.85 | 478.05 | 476.25 | 1,334 |
| Apr 26 2024 | 476.95 | 9.60 | 2.05% | 474.20 | 477.60 | 473.80 | 438 |
| Apr 25 2024 | 467.35 | -5.60 | -1.18% | 470.25 | 470.35 | 466.95 | 2,659 |
| Apr 24 2024 | 472.95 | 0.05 | 0.01% | 475.10 | 475.35 | 472.95 | 1,671 |
| Apr 23 2024 | 472.90 | 5.70 | 1.22% | 470.70 | 472.90 | 469.15 | 1,483 |
| Apr 22 2024 | 467.20 | -1.05 | -0.22% | 468.05 | 469.65 | 467.20 | 2,445 |
| Apr 19 2024 | 468.25 | -5.25 | -1.11% | 468.00 | 469.85 | 467.50 | 3,704 |
| Apr 18 2024 | 473.50 | -0.45 | -0.09% | 471.85 | 473.80 | 471.45 | 2,984 |
| Apr 17 2024 | 473.95 | -1.55 | -0.33% | 474.50 | 476.75 | 473.95 | 2,169 |
| Apr 16 2024 | 475.50 | -6.70 | -1.39% | 475.85 | 476.65 | 474.75 | 2,282 |
| Apr 15 2024 | 482.20 | -1.05 | -0.22% | 483.10 | 484.40 | 482.20 | 1,057 |
| Apr 12 2024 | 483.25 | 2.95 | 0.61% | 486.55 | 486.65 | 483.25 | 1,404 |
| Apr 11 2024 | 480.30 | -0.30 | -0.06% | 480.60 | 481.35 | 478.85 | 3,423 |
| Apr 10 2024 | 480.60 | 4.25 | 0.89% | 479.90 | 480.80 | 478.20 | 2,109 |
| Apr 09 2024 | 476.35 | -3.65 | -0.76% | 479.40 | 479.70 | 475.40 | 2,924 |
| Apr 08 2024 | 480.00 | 0.80 | 0.17% | 479.20 | 480.00 | 479.10 | 120 |
| Apr 05 2024 | 479.20 | -2.95 | -0.61% | 475.90 | 479.20 | 475.00 | 2,718 |
| Apr 04 2024 | 482.15 | -0.10 | -0.02% | 481.40 | 482.30 | 481.20 | 52 |
| Apr 03 2024 | 482.25 | 0.35 | 0.07% | 482.65 | 482.70 | 481.50 | 1,260 |
| Apr 02 2024 | 481.90 | -3.90 | -0.80% | 494.05 | 494.05 | 480.95 | 1,262 |
| Mar 28 2024 | 485.80 | 4.00 | 0.83% | 485.45 | 486.25 | 484.85 | 642 |
