SPY - SPDR S&P 500 ETF Trust Historical Prices & Data

SPDR S&P 500 ETF Trust
SPY
(NYSE Arca)
N/A
528.66
-1.12 (-0.21%)
in:usd•As of: May 16, 2024 15:59 UTC -4
Pre Market:528.87+0.21 (+0.04%)
Open
529.88
High
531.52
Low
528.55

SPDR S&P 500 ETF Trust Historical Rates

Frequency

Daily

From Apr 17, 2024 to May 17, 2024

Date	High	Low	Open	Close	% Change
May 16, 2024	531.52	528.54	529.88	528.69	-0.22%
May 15, 2024	530.08	525.18	525.83	529.78	0.75%
May 14, 2024	523.83	520.56	521.11	523.30	0.42%
May 13, 2024	522.67	519.74	522.56	520.91	-0.32%
May 10, 2024	522.63	519.59	521.81	520.84	-0.19%
May 9, 2024	520.21	516.71	517.38	520.17	0.54%
May 8, 2024	517.74	515.14	515.26	517.19	0.37%
May 7, 2024	518.57	516.45	517.56	517.14	-0.08%
May 6, 2024	516.61	513.30	513.75	516.57	0.55%
May 3, 2024	512.55	508.56	511.16	511.29	0.03%
May 2, 2024	505.89	499.55	504.15	505.03	0.17%
May 1, 2024	508.19	499.87	501.38	500.35	-0.21%
Apr 30, 2024	509.56	501.98	508.56	501.98	-1.29%
Apr 29, 2024	510.75	507.25	510.09	510.06	-0.01%
Apr 26, 2024	509.88	505.70	506.35	508.26	0.38%
Apr 25, 2024	504.27	497.49	499.18	503.49	0.86%
Apr 24, 2024	507.37	503.13	506.56	505.41	-0.23%
Apr 23, 2024	506.09	499.53	501.78	505.65	0.77%
Apr 22, 2024	502.38	495.43	497.83	499.72	0.38%
Apr 19, 2024	500.45	493.86	499.44	495.16	-0.86%
Apr 18, 2024	504.13	498.56	501.98	499.52	-0.49%
Apr 17, 2024	506.22	499.12	506.05	500.55	-1.09%

Highest:531.52

Lowest:493.86

Average:510.96

Difference:22.64

% Change:4.47%

Data Vendor: Xignite Logo

ETFs