SPDR S&P 500 ETF Trust (SPY) Historical Stock Data
590.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPY is down -0.02% a day on average. There have been 14 days where SPDR S&P 500 ETF Trust closed green and 16 days where SPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-28 | 582.58 | 580.83 | ↓$1.75 (-0.30%) | 580.52 | 582.62 | 28.29M |
| 2024-10-25 | 581.51 | 579.04 | ↓$2.47 (-0.42%) | 578.08 | 584.46 | 40.06M |
| 2024-10-24 | 579.98 | 579.24 | ↓$0.74 (-0.13%) | 576.57 | 580.04 | 34.81M |
| 2024-10-23 | 581.26 | 577.99 | ↓$3.27 (-0.56%) | 574.42 | 581.71 | 48.42M |
| 2024-10-22 | 581.05 | 583.32 | ↑$2.27 (0.39%) | 580.38 | 584.50 | 33.59M |
| 2024-10-21 | 583.85 | 583.63 | ↓$0.22 (-0.04%) | 580.60 | 584.83 | 34.50M |
| 2024-10-18 | 584.07 | 584.59 | ↑$0.52 (0.09%) | 582.58 | 585.39 | 36.13M |
| 2024-10-17 | 585.91 | 582.35 | ↓$3.56 (-0.61%) | 582.16 | 586.12 | 34.13M |
| 2024-10-16 | 579.78 | 582.30 | ↑$2.52 (0.43%) | 578.96 | 582.82 | 30.61M |
| 2024-10-15 | 584.59 | 579.78 | ↓$4.81 (-0.82%) | 578.55 | 584.89 | 52.82M |
| 2024-10-14 | 581.22 | 584.32 | ↑$3.10 (0.53%) | 580.80 | 585.27 | 35.95M |
| 2024-10-11 | 576.05 | 579.58 | ↑$3.53 (0.61%) | 575.91 | 580.33 | 42M |
| 2024-10-10 | 575.77 | 576.13 | ↑$0.36 (0.06%) | 574.49 | 577.58 | 38.97M |
Create an account or log in to view more rows.
$SPY Any red I see I shall buy
$SPY we back boys
$SPY my put options are fine
$SPY I still don’t wanna buy it
$SPY I’ll be buying more if this dips!
$SPY here to raid
$SPY yes
keep going down
let's go
stop stalling
$SPY added!
$SPY Who else bought the dip on Friday?
$SPY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol