SPDR S&P 500 ETF Trust (SPY) Historical Stock Data

427.48 ↓1.04 (-0.24%)
As of September 29, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, SPY is down -0.10% a day on average. There have been 16 days where SPDR S&P 500 ETF Trust closed green and 14 days where SPY closed red.

DateOpenCloseChangeLowHighVolume
2023-09-29431.67427.48↓$4.19 (-0.97%)425.91431.85115.09M
2023-09-28425.48428.52↑$3.04 (0.71%)424.87430.2592.21M
2023-09-27427.09426.05↓$1.04 (-0.24%)422.29427.67104.66M
2023-09-26429.09425.88↓$3.21 (-0.75%)425.02429.8296.13M
2023-09-25429.17432.23↑$3.06 (0.71%)428.72432.2770.84M
2023-09-22432.45430.42↓$2.03 (-0.47%)429.99434.10100.81M
2023-09-21435.70431.39↓$4.31 (-0.99%)431.23435.97104.05M
2023-09-20444.01438.64↓$5.37 (-1.21%)438.43444.4482.51M
2023-09-19442.68442.71↑$0.03 (0.01%)439.94443.2966.50M
2023-09-18443.05443.63↑$0.58 (0.13%)442.56444.9755.74M
2023-09-15447.14443.37↓$3.77 (-0.84%)442.92447.48111.82M
2023-09-14449.07450.36↑$1.29 (0.29%)447.72451.0883.40M
2023-09-13446.22446.51↑$0.29 (0.06%)445.08447.7160.18M
2023-09-12446.95445.99↓$0.96 (-0.21%)445.39448.5367.54M
2023-09-11448.24448.45↑$0.21 (0.05%)446.47448.7760.16M
2023-09-08444.90445.52↑$0.62 (0.14%)444.53447.1161.93M
2023-09-07443.11444.85↑$1.74 (0.39%)442.75445.5570.33M
2023-09-06448.40446.22↓$2.18 (-0.49%)443.81448.5170.71M
2023-09-05450.73449.24↓$1.49 (-0.33%)449.17451.0655.14M
2023-09-01453.17451.19↓$1.98 (-0.44%)449.68453.6758.93M
2023-08-31451.65450.35↓$1.30 (-0.29%)450.16452.8366.06M
2023-08-30449.51451.01↑$1.50 (0.33%)448.78451.6769.04M
2023-08-29442.65449.16↑$6.51 (1.47%)442.46449.4583.06M
2023-08-28442.24442.76↑$0.52 (0.12%)439.97443.4061.56M
2023-08-25438.68439.97↑$1.29 (0.29%)435.00441.30102.31M
2023-08-24444.69436.89↓$7.80 (-1.75%)436.86445.2288.47M
2023-08-23439.25443.03↑$3.78 (0.86%)439.10443.6768.40M
2023-08-22441.18438.15↓$3.03 (-0.69%)437.57441.1865.01M
2023-08-21437.55439.34↑$1.79 (0.41%)435.32440.1168.68M
2023-08-18433.37436.50↑$3.13 (0.72%)433.01437.5798.80M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SPY good support.....

0 Like Report
SayMyName

$SPY Sleep well my bulls
sleep well

0 Like Report
stockenthusiast

$SPY rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report