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

590.50 ↑0.20 (0.03%)
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.

DateOpenCloseChangeLowHighVolume
2024-11-20590.38590.50↑$0.12 (0.02%)584.63590.7941.61M
2024-11-19584.71590.30↑$5.59 (0.96%)584.03591.0539.38M
2024-11-18586.22588.15↑$1.93 (0.33%)585.34589.4931.09M
2024-11-15589.72585.75↓$3.97 (-0.67%)583.86590.2074.17M
2024-11-14597.32593.35↓$3.97 (-0.66%)592.67597.8138.46M
2024-11-13597.37597.19↓$0.18 (-0.03%)594.96599.2345.61M
2024-11-12598.68596.90↓$1.78 (-0.30%)594.37599.2942.46M
2024-11-11599.81598.76↓$1.05 (-0.18%)597.00600.1731.26M
2024-11-08596.17598.19↑$2.02 (0.34%)596.17599.6339.01M
2024-11-07593.08595.61↑$2.53 (0.43%)593.00596.6545.66M
2024-11-06589.20591.04↑$1.84 (0.31%)585.39591.9362.04M
2024-11-05570.74576.70↑$5.96 (1.04%)570.52576.7438.62M
2024-11-04571.18569.81↓$1.37 (-0.24%)567.90572.5036.80M
2024-11-01571.32571.04↓$0.28 (-0.05%)570.62575.5544.68M
2024-10-31575.56568.64↓$6.92 (-1.20%)568.45575.6348.84M
2024-10-30581.29580.01↓$1.28 (-0.22%)579.30583.3234.44M
2024-10-29579.85581.77↑$1.92 (0.33%)578.43582.9136.07M
2024-10-28582.58580.83↓$1.75 (-0.30%)580.52582.6228.29M
2024-10-25581.51579.04↓$2.47 (-0.42%)578.08584.4640.06M
2024-10-24579.98579.24↓$0.74 (-0.13%)576.57580.0434.81M
2024-10-23581.26577.99↓$3.27 (-0.56%)574.42581.7148.42M
2024-10-22581.05583.32↑$2.27 (0.39%)580.38584.5033.59M
2024-10-21583.85583.63↓$0.22 (-0.04%)580.60584.8334.50M
2024-10-18584.07584.59↑$0.52 (0.09%)582.58585.3936.13M
2024-10-17585.91582.35↓$3.56 (-0.61%)582.16586.1234.13M
2024-10-16579.78582.30↑$2.52 (0.43%)578.96582.8230.61M
2024-10-15584.59579.78↓$4.81 (-0.82%)578.55584.8952.82M
2024-10-14581.22584.32↑$3.10 (0.53%)580.80585.2735.95M
2024-10-11576.05579.58↑$3.53 (0.61%)575.91580.3342M
2024-10-10575.77576.13↑$0.36 (0.06%)574.49577.5838.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$SPY I’ll be buying more if this dips!

0 Like Report
LongUsername

$SPY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
activerunningtrade

$SPY Buy it up so it crashes harder in the next two trading days

0 Like Report