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

SPDR S&P 500 ETF Trust
SPY
(NYSE Arca)
N/A
527.34
+4.73 (+0.91%)
in:usd•As of: May 31, 2024 15:59 UTC -4
After Market:527.61+0.27 (+0.05%)
Open
523.60
High
527.50
Low
518.38

SPDR S&P 500 ETF Trust Historical Rates

Frequency

Daily

From May 1, 2024 to Jun 1, 2024

Date	High	Low	Open	Close	% Change
May 31, 2024	527.50	518.36	523.59	527.37	0.72%
May 30, 2024	525.20	521.33	524.52	522.61	-0.36%
May 29, 2024	527.31	525.37	525.68	526.10	0.08%
May 28, 2024	530.51	527.11	530.27	529.81	-0.09%
May 24, 2024	530.27	526.88	527.85	529.44	0.30%
May 23, 2024	533.07	524.72	532.96	525.96	-1.31%
May 22, 2024	531.38	527.60	530.65	529.83	-0.15%
May 21, 2024	531.52	529.07	529.28	531.36	0.39%
May 20, 2024	531.56	529.17	529.57	530.06	0.09%
May 17, 2024	529.52	527.32	528.81	529.45	0.12%
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%

Highest:533.07

Lowest:499.55

Average:522.42

Difference:25.99

% Change:5.18%

Data Vendor: Xignite Logo

ETFs