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 13 2024 | 542.585 | -1.77 | -0.32% | 544.23 | 549.005 | 541.705 | 4,303 |
| Jun 12 2024 | 544.35 | 8.64 | 1.61% | 538.51 | 545.305 | 537.855 | 2,825 |
| Jun 11 2024 | 535.71 | -0.18 | -0.03% | 536.84 | 536.95 | 533.245 | 7,293 |
| Jun 10 2024 | 535.89 | -0.32 | -0.06% | 534.56 | 535.89 | 533.57 | 11,610 |
| Jun 07 2024 | 536.205 | 0.37 | 0.07% | 536.68 | 537.655 | 532.335 | 1,835 |
| Jun 06 2024 | 535.84 | 2.48 | 0.46% | 535.96 | 536.92 | 535.27 | 2,930 |
| Jun 05 2024 | 533.36 | 6.67 | 1.27% | 530.36 | 533.465 | 529.42 | 2,872 |
| Jun 04 2024 | 526.69 | -0.61 | -0.12% | 528.30 | 529.90 | 525.37 | 3,192 |
| Jun 03 2024 | 527.30 | 6.02 | 1.15% | 530.18 | 530.585 | 526.65 | 5,989 |
| May 31 2024 | 521.28 | -4.01 | -0.76% | 523.81 | 526.23 | 521.245 | 5,934 |
| May 30 2024 | 525.295 | -2.44 | -0.46% | 524.22 | 526.73 | 523.465 | 3,797 |
| May 29 2024 | 527.735 | -3.40 | -0.64% | 529.39 | 530.33 | 526.595 | 11,749 |
| May 28 2024 | 531.13 | 0.11 | 0.02% | 531.84 | 532.515 | 530.165 | 7,648 |
| May 24 2024 | 531.02 | -0.94 | -0.18% | 527.46 | 531.485 | 527.14 | 4,475 |
| May 23 2024 | 531.96 | -0.26 | -0.05% | 534.11 | 536.575 | 530.17 | 14,842 |
| May 22 2024 | 532.22 | 1.00 | 0.19% | 532.43 | 533.03 | 531.54 | 6,281 |
| May 21 2024 | 531.22 | -1.51 | -0.28% | 531.36 | 531.92 | 530.24 | 3,779 |
| May 20 2024 | 532.73 | 2.81 | 0.53% | 531.17 | 532.73 | 530.645 | 1,687 |
| May 17 2024 | 529.92 | -2.51 | -0.47% | 529.83 | 530.58 | 529.30 | 5,245 |
| May 16 2024 | 532.43 | 3.16 | 0.60% | 531.56 | 532.74 | 530.53 | 3,502 |
| May 15 2024 | 529.27 | 6.79 | 1.30% | 524.80 | 542.74 | 524.32 | 1,926 |
| May 14 2024 | 522.48 | 0.50 | 0.10% | 522.08 | 523.82 | 518.755 | 2,263 |
| May 13 2024 | 521.98 | 0.30 | 0.06% | 522.74 | 523.99 | 521.98 | 2,816 |
| May 10 2024 | 521.68 | 1.13 | 0.22% | 522.54 | 525.17 | 521.195 | 5,115 |
| May 09 2024 | 520.55 | 2.15 | 0.41% | 517.83 | 520.74 | 516.97 | 5,571 |
| May 08 2024 | 518.40 | -0.74 | -0.14% | 518.78 | 519.02 | 516.11 | 6,087 |
| May 07 2024 | 519.14 | 8.12 | 1.59% | 518.11 | 519.585 | 517.41 | 3,493 |
| May 03 2024 | 511.025 | 7.91 | 1.57% | 507.61 | 515.74 | 506.96 | 8,204 |
| May 02 2024 | 503.11 | 1.04 | 0.21% | 503.94 | 506.60 | 500.71 | 8,893 |
| May 01 2024 | 502.07 | -5.82 | -1.15% | 502.56 | 503.305 | 500.565 | 6,114 |
| Apr 30 2024 | 507.89 | -2.41 | -0.47% | 510.93 | 515.18 | 507.60 | 8,053 |
| Apr 29 2024 | 510.30 | 0.78 | 0.15% | 510.50 | 512.05 | 510.045 | 1,861 |
| Apr 26 2024 | 509.52 | 9.03 | 1.80% | 509.14 | 510.795 | 506.61 | 4,222 |
| Apr 25 2024 | 500.49 | -5.87 | -1.16% | 504.27 | 504.83 | 498.405 | 15,737 |
| Apr 24 2024 | 506.36 | 0.29 | 0.06% | 508.25 | 508.63 | 505.22 | 12,717 |
| Apr 23 2024 | 506.07 | 8.43 | 1.69% | 501.09 | 506.625 | 500.775 | 6,766 |
| Apr 22 2024 | 497.64 | -1.25 | -0.25% | 498.88 | 499.865 | 496.64 | 7,640 |
| Apr 19 2024 | 498.89 | -5.60 | -1.11% | 498.24 | 502.09 | 497.38 | 13,656 |
| Apr 18 2024 | 504.49 | 1.30 | 0.26% | 503.88 | 505.31 | 500.705 | 6,920 |
| Apr 17 2024 | 503.195 | -2.08 | -0.41% | 504.08 | 507.595 | 503.195 | 6,357 |
| Apr 16 2024 | 505.27 | -7.98 | -1.55% | 504.62 | 507.475 | 503.455 | 16,622 |
| Apr 15 2024 | 513.25 | -1.62 | -0.31% | 514.21 | 517.215 | 511.615 | 3,394 |
| Apr 12 2024 | 514.87 | 0.07 | 0.01% | 519.80 | 520.005 | 513.10 | 5,021 |
| Apr 11 2024 | 514.80 | -1.01 | -0.20% | 515.60 | 517.50 | 512.31 | 3,891 |
| Apr 10 2024 | 515.81 | -1.37 | -0.26% | 521.06 | 523.12 | 512.46 | 6,672 |
| Apr 09 2024 | 517.18 | -3.33 | -0.64% | 520.22 | 522.09 | 515.54 | 8,152 |
| Apr 08 2024 | 520.51 | 1.70 | 0.33% | 519.07 | 521.47 | 518.285 | 5,304 |
| Apr 05 2024 | 518.81 | -5.21 | -0.99% | 515.51 | 519.65 | 514.04 | 5,339 |
| Apr 04 2024 | 524.015 | 1.89 | 0.36% | 521.99 | 524.965 | 521.29 | 2,587 |
| Apr 03 2024 | 522.125 | 3.28 | 0.63% | 519.29 | 522.23 | 518.635 | 2,154 |
| Apr 02 2024 | 518.84 | -5.85 | -1.11% | 523.03 | 523.975 | 517.39 | 5,004 |
| Mar 28 2024 | 524.69 | 3.35 | 0.64% | 524.03 | 525.38 | 523.435 | 5,848 |
| Mar 27 2024 | 521.34 | -0.98 | -0.19% | 521.36 | 523.31 | 520.665 | 9,413 |
| Mar 26 2024 | 522.32 | 0.52 | 0.10% | 522.13 | 523.72 | 521.90 | 8,565 |
| Mar 25 2024 | 521.80 | -0.66 | -0.13% | 522.16 | 523.065 | 520.63 | 2,146 |
| Mar 22 2024 | 522.46 | -2.65 | -0.50% | 523.68 | 524.935 | 522.205 | 7,666 |
| Mar 21 2024 | 525.11 | 8.20 | 1.59% | 524.59 | 525.535 | 522.805 | 3,686 |
| Mar 20 2024 | 516.91 | 1.36 | 0.26% | 516.85 | 517.765 | 516.215 | 1,983 |
| Mar 19 2024 | 515.55 | 0.08 | 0.02% | 513.68 | 515.55 | 511.555 | 3,161 |
| Mar 18 2024 | 515.465 | 3.55 | 0.69% | 512.45 | 516.765 | 512.10 | 5,880 |
