We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

SPY

NYSE
529.45 USD
0.76
0.14%
Last update May 17, 3:59 PM EDT
Market closed
Day range
527.32
529.52
Previous close
528.69
Open
528.81
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
529.45
0.76
0.14%

Historical data

Historical prices

Date Open High Low Close % Change Volume
May 17, 2024 528.81 529.52 527.32 529.45 0.12% 59137600
May 16, 2024 529.88 531.52 528.54 528.69 -0.22% 50244800
May 15, 2024 525.83 530.08 525.18 529.78 0.75% 59504900
May 14, 2024 521.11 523.83 520.56 523.30 0.42% 57535900
May 13, 2024 522.56 522.67 519.74 520.91 -0.32% 36716400
May 10, 2024 521.81 522.64 519.59 520.84 -0.19% 52233200
May 09, 2024 517.38 520.21 516.71 520.17 0.54% 43643700
May 08, 2024 515.26 517.74 515.14 517.19 0.37% 42047200
May 07, 2024 517.56 518.57 516.45 517.14 -0.08% 52561300
May 06, 2024 513.75 516.61 513.30 516.57 0.55% 47264700
May 03, 2024 511.16 512.55 508.56 511.29 0.03% 72756700
May 02, 2024 504.15 505.89 499.55 505.03 0.17% 62550200
May 01, 2024 501.38 508.19 499.87 500.35 -0.21% 80242800
Apr 30, 2024 508.56 509.56 501.98 501.98 -1.29% 77483600
Apr 29, 2024 510.09 510.75 507.25 510.06 -0.01% 46415400
Apr 26, 2024 506.35 509.88 505.70 508.26 0.38% 64306100
Apr 25, 2024 499.18 504.27 497.49 503.49 0.86% 69122400
Apr 24, 2024 506.56 507.37 503.13 505.41 -0.23% 55928100
Apr 23, 2024 501.78 506.09 499.53 505.65 0.77% 64633600
Apr 22, 2024 497.83 502.38 495.43 499.72 0.38% 67961000