SPDR S&P 500 ETF Trust (SPY) Historical Stock Data
602.80 ↓1.88 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPY is up 0.01% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 605.37 | 602.80 | ↓$2.57 (-0.42%) | 602.14 | 605.80 | 31.15M |
| 2024-12-09 | 607.69 | 604.68 | ↓$3.01 (-0.50%) | 604.08 | 607.86 | 32.14M |
| 2024-12-06 | 607.44 | 607.81 | ↑$0.37 (0.06%) | 607.02 | 609.06 | 25.55M |
| 2024-12-05 | 607.66 | 606.66 | ↓$1.00 (-0.16%) | 606.31 | 608.48 | 27.18M |
| 2024-12-04 | 605.63 | 607.66 | ↑$2.03 (0.34%) | 604.96 | 607.91 | 40.25M |
| 2024-12-03 | 603.39 | 603.91 | ↑$0.52 (0.09%) | 602.34 | 604.16 | 26.76M |
| 2024-12-02 | 602.97 | 603.63 | ↑$0.66 (0.11%) | 602.47 | 604.32 | 30.61M |
| 2024-11-29 | 599.66 | 602.55 | ↑$2.89 (0.48%) | 599.38 | 603.35 | 30.18M |
| 2024-11-27 | 600.46 | 598.83 | ↓$1.63 (-0.27%) | 597.30 | 600.85 | 30.18M |
| 2024-11-26 | 598.80 | 600.65 | ↑$1.85 (0.31%) | 598.07 | 601.33 | 36.83M |
| 2024-11-25 | 599.52 | 597.53 | ↓$1.99 (-0.33%) | 595.20 | 600.85 | 41.80M |
| 2024-11-22 | 593.66 | 595.51 | ↑$1.85 (0.31%) | 593.15 | 596.15 | 31.46M |
| 2024-11-21 | 593.40 | 593.67 | ↑$0.27 (0.05%) | 587.46 | 595.11 | 46.20M |
| 2024-11-20 | 590.38 | 590.50 | ↑$0.12 (0.02%) | 584.63 | 590.79 | 41.61M |
| 2024-11-19 | 584.71 | 590.30 | ↑$5.59 (0.96%) | 584.03 | 591.05 | 39.38M |
| 2024-11-18 | 586.22 | 588.15 | ↑$1.93 (0.33%) | 585.34 | 589.49 | 31.09M |
| 2024-11-15 | 589.72 | 585.75 | ↓$3.97 (-0.67%) | 583.86 | 590.20 | 74.17M |
| 2024-11-14 | 597.32 | 593.35 | ↓$3.97 (-0.66%) | 592.67 | 597.81 | 38.46M |
| 2024-11-13 | 597.37 | 597.19 | ↓$0.18 (-0.03%) | 594.96 | 599.23 | 45.61M |
| 2024-11-12 | 598.68 | 596.90 | ↓$1.78 (-0.30%) | 594.37 | 599.29 | 42.46M |
| 2024-11-11 | 599.81 | 598.76 | ↓$1.05 (-0.18%) | 597.00 | 600.17 | 31.26M |
| 2024-11-08 | 596.17 | 598.19 | ↑$2.02 (0.34%) | 596.17 | 599.63 | 39.01M |
| 2024-11-07 | 593.08 | 595.61 | ↑$2.53 (0.43%) | 593.00 | 596.65 | 45.66M |
| 2024-11-06 | 589.20 | 591.04 | ↑$1.84 (0.31%) | 585.39 | 591.93 | 62.04M |
| 2024-11-05 | 570.74 | 576.70 | ↑$5.96 (1.04%) | 570.52 | 576.74 | 38.62M |
| 2024-11-04 | 571.18 | 569.81 | ↓$1.37 (-0.24%) | 567.90 | 572.50 | 36.80M |
| 2024-11-01 | 571.32 | 571.04 | ↓$0.28 (-0.05%) | 570.62 | 575.55 | 44.68M |
| 2024-10-31 | 575.56 | 568.64 | ↓$6.92 (-1.20%) | 568.45 | 575.63 | 48.84M |
| 2024-10-30 | 581.29 | 580.01 | ↓$1.28 (-0.22%) | 579.30 | 583.32 | 34.44M |
| 2024-10-29 | 579.85 | 581.77 | ↑$1.92 (0.33%) | 578.43 | 582.91 | 36.07M |
Create an account or log in to view more rows.
$SPY let’s go baby!
$SPY call the SEC
$SPY Awaiting buy signal..
$SPY HOLDING STRONG FOR ALL OF YOU
$SPY said y’all dumb af
$SPY only getting stronger
$SPY going green
$SPY back to business
$SPY Free money indeed??
$SPY Buy the dip