SPDR S&P 500 ETF Trust (SPY) Historical Stock Data
503.53 ↓1.88 (-0.37%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPY is down -0.17% a day on average. There have been 10 days where SPDR S&P 500 ETF Trust closed green and 20 days where SPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 506.56 | 505.41 | ↓$1.15 (-0.23%) | 503.14 | 507.36 | 55.39M |
| 2024-04-23 | 501.78 | 505.65 | ↑$3.87 (0.77%) | 499.53 | 506.09 | 56.38M |
| 2024-04-22 | 497.83 | 499.72 | ↑$1.89 (0.38%) | 495.43 | 502.38 | 66.24M |
| 2024-04-19 | 499.44 | 495.16 | ↓$4.28 (-0.86%) | 493.86 | 500.46 | 90.69M |
| 2024-04-18 | 501.98 | 499.52 | ↓$2.46 (-0.49%) | 498.56 | 504.13 | 73.91M |
| 2024-04-17 | 506.05 | 500.55 | ↓$5.50 (-1.09%) | 499.13 | 506.22 | 70.71M |
| 2024-04-16 | 504.94 | 503.53 | ↓$1.41 (-0.28%) | 502.22 | 506.49 | 68.60M |
| 2024-04-15 | 515.13 | 504.45 | ↓$10.68 (-2.07%) | 503.58 | 515.30 | 84.06M |
| 2024-04-12 | 514.37 | 510.85 | ↓$3.52 (-0.68%) | 509.08 | 515.81 | 87.13M |
| 2024-04-11 | 515.68 | 518.00 | ↑$2.32 (0.45%) | 512.09 | 519.48 | 69.88M |
| 2024-04-10 | 513.48 | 514.12 | ↑$0.64 (0.12%) | 512.10 | 516.15 | 78.51M |
| 2024-04-09 | 520.50 | 519.32 | ↓$1.18 (-0.23%) | 514.35 | 520.75 | 60.59M |
| 2024-04-08 | 519.15 | 518.72 | ↓$0.43 (-0.08%) | 517.89 | 520.18 | 44.01M |
| 2024-04-05 | 514.46 | 518.43 | ↑$3.97 (0.77%) | 514.01 | 520.44 | 73.74M |
| 2024-04-04 | 523.52 | 513.07 | ↓$10.45 (-2.00%) | 512.76 | 523.87 | 96.26M |
| 2024-04-03 | 517.72 | 519.41 | ↑$1.69 (0.33%) | 517.67 | 520.95 | 58.75M |
| 2024-04-02 | 518.24 | 518.84 | ↑$0.60 (0.12%) | 516.48 | 518.98 | 65.98M |
| 2024-04-01 | 523.83 | 522.16 | ↓$1.67 (-0.32%) | 520.97 | 524.38 | 61.18M |
| 2024-03-29 | 523.21 | 523.07 | ↓$0.14 (-0.03%) | 522.78 | 524.61 | 96.29M |
| 2024-03-28 | 523.21 | 523.07 | ↓$0.14 (-0.03%) | 522.78 | 524.61 | 95.38M |
| 2024-03-27 | 521.71 | 523.17 | ↑$1.46 (0.28%) | 519.49 | 523.21 | 82.60M |
| 2024-03-26 | 521.23 | 518.81 | ↓$2.42 (-0.46%) | 518.40 | 521.58 | 65.22M |
| 2024-03-25 | 519.80 | 519.77 | ↓$0.03 (-0.01%) | 519.61 | 520.95 | 48.42M |
| 2024-03-22 | 522.11 | 521.21 | ↓$0.90 (-0.17%) | 520.97 | 522.60 | 65.75M |
| 2024-03-21 | 523.39 | 522.20 | ↓$1.19 (-0.23%) | 521.92 | 524.11 | 60.06M |
| 2024-03-20 | 515.77 | 520.48 | ↑$4.71 (0.91%) | 515.08 | 520.62 | 62.16M |
| 2024-03-19 | 512.15 | 515.71 | ↑$3.56 (0.70%) | 511.12 | 516.00 | 60.64M |
| 2024-03-18 | 514.00 | 512.86 | ↓$1.14 (-0.22%) | 512.45 | 515.48 | 88.54M |
| 2024-03-15 | 510.21 | 509.83 | ↓$0.38 (-0.07%) | 508.12 | 511.69 | 107.02M |
| 2024-03-14 | 516.97 | 514.95 | ↓$2.02 (-0.39%) | 511.82 | 517.13 | 105.76M |
Create an account or log in to view more rows.
$SPY shaking weak hands that’s all
$SPY coming now
$SPY the bulls in here
$SPY Pack it up boys.
$SPY Beautiful!! 😀
$SPY very nice
$SPY how long until we take off?
$SPY we like the stock
$SPY over a thousand shares in now
$SPY just added more