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

SPY

590.20 USD
3.92
0.67%
Last update Dec 19, 1:52 PM EST
Market open
Day range
587.30
593.00
Previous close
586.28
Open
591.36
Access this ETF data via API
Subscribe
SPDR S&P 500 ETF Trust
590.20
3.92
0.67%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 19, 2024 591.36 593 587.30 590.20 -0.20% 968949
Dec 18, 2024 603.98 606.41 585.89 586.28 -2.93% 107728100
Dec 17, 2024 604.19 605.17 602.89 604.29 0.02% 55773500
Dec 16, 2024 606 607.78 605.21 606.79 0.13% 43695200
Dec 13, 2024 606.40 607.13 602.81 604.21 -0.36% 35904700
Dec 12, 2024 606.58 607.16 604.33 604.33 -0.37% 31543800
Dec 11, 2024 605.78 608.43 605.50 607.46 0.28% 28677700
Dec 10, 2024 605.37 605.80 602.13 602.80 -0.42% 37234500
Dec 09, 2024 607.69 607.86 604.08 604.68 -0.50% 34742700
Dec 06, 2024 607.44 609.07 607.02 607.81 0.06% 31241500
Dec 05, 2024 607.66 608.48 606.30 606.66 -0.16% 28762200
Dec 04, 2024 605.63 607.91 604.95 607.66 0.34% 42787600
Dec 03, 2024 603.39 604.16 602.34 603.91 0.09% 26906600
Dec 02, 2024 602.97 604.32 602.47 603.63 0.11% 31746000
Nov 29, 2024 599.66 603.35 599.38 602.55 0.48% 30177400
Nov 27, 2024 600.46 600.85 597.28 598.83 -0.27% 34000200
Nov 26, 2024 598.80 601.33 598.07 600.65 0.31% 45621300
Nov 25, 2024 599.52 600.86 595.20 597.53 -0.33% 42441400
Nov 22, 2024 593.66 596.15 593.15 595.51 0.31% 38226400
Nov 21, 2024 593.40 595.12 587.45 593.67 0.05% 46750300
Nov 20, 2024 590.38 590.79 584.63 590.50 0.02% 50032600
Nov 19, 2024 584.71 591.04 584.03 590.30 0.96% 49412000