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

389.63 ↑0.17 (0.04%)
As of May 20, 2022, 4:00pm EST.

Historical Data

In the past 30 trading days, SPY is down -0.41% a day on average. There have been 15 days where SPDR S&P 500 ETF Trust closed green and 15 days where SPY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20393.25389.63↓$3.62 (-0.92%)380.54397.03131.40M
2022-05-19388.62389.46↑$0.84 (0.22%)387.11394.1498.46M
2022-05-18403.50391.86↓$11.64 (-2.88%)390.55403.80117.51M
2022-05-17406.53408.32↑$1.79 (0.44%)402.58408.5782.99M
2022-05-16399.98400.09↑$0.11 (0.03%)397.60403.9778.56M
2022-05-13396.71401.72↑$5.01 (1.26%)395.61403.18102.61M
2022-05-12389.37392.34↑$2.97 (0.76%)385.15395.80125M
2022-05-11398.07392.75↓$5.32 (-1.34%)391.96404.04142.25M
2022-05-10404.49399.09↓$5.40 (-1.34%)394.82406.08132.43M
2022-05-09405.10398.17↓$6.93 (-1.71%)396.50406.41155.54M
2022-05-06411.10411.34↑$0.24 (0.06%)405.73414.80151.72M
2022-05-05424.55413.81↓$10.74 (-2.53%)409.44425.00172.77M
2022-05-04417.08429.06↑$11.98 (2.87%)413.71429.66144.16M
2022-05-03415.01416.38↑$1.37 (0.33%)413.36418.9399.48M
2022-05-02412.07414.48↑$2.41 (0.58%)405.02415.92156.91M
2022-04-29423.59412.00↓$11.59 (-2.74%)411.21425.87145.46M
2022-04-28422.29427.81↑$5.52 (1.31%)417.60429.64105.40M
2022-04-27417.24417.27↑$0.03 (0.01%)415.01422.92117.74M
2022-04-26425.83416.10↓$9.73 (-2.28%)416.07426.04101.81M
2022-04-25423.67428.51↑$4.84 (1.14%)418.84428.69117.37M
2022-04-22436.91426.04↓$10.87 (-2.49%)425.44438.08131.04M
2022-04-21448.54438.06↓$10.48 (-2.34%)437.10450.0184.62M
2022-04-20446.92444.71↓$2.21 (-0.49%)443.48447.5765.17M
2022-04-19437.86445.04↑$7.18 (1.64%)437.68445.8077.79M
2022-04-18436.81437.97↑$1.16 (0.27%)435.61439.7565.92M
2022-04-14443.55437.79↓$5.76 (-1.30%)437.68444.7397.81M
2022-04-13438.03443.31↑$5.28 (1.21%)437.84444.1172.17M
2022-04-12443.08438.29↓$4.79 (-1.08%)436.65445.7582.67M
2022-04-11444.11439.92↓$4.19 (-0.94%)439.39445.0089.72M
2022-04-08447.97447.57↓$0.40 (-0.09%)445.94450.6379.27M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$SPY This may be your last opportunity to buy on the cheap??

0 Like Report
delaina

$SPY we always finish green after a red week. Less go!

0 Like Report