Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	400.85	403.68	397.44	400.25	98,953,224	-2.26(-0.56%)
May 27, 2022	395.39	402.63	395.18	402.51	87,453,664	+9.64(+2.45%)
May 26, 2022	386.43	394.54	386.22	392.87	84,696,568	+7.70(+2.00%)
May 25, 2022	380.27	387.19	379.86	385.17	94,343,584	+3.37(+0.88%)
May 24, 2022	380.51	383.02	375.08	381.80	94,394,360	-2.94(-0.76%)
May 23, 2022	380.77	385.52	378.39	384.73	78,675,088	+7.07(+1.87%)
May 20, 2022	381.18	384.84	368.86	377.67	134,804,080	+0.17(+0.04%)
May 19, 2022	376.69	382.04	375.23	377.50	103,244,160	-2.33(-0.61%)
May 18, 2022	391.11	391.40	378.56	379.83	121,153,304	-15.95(-4.03%)
May 17, 2022	394.05	396.03	390.22	395.78	85,601,576	+7.98(+2.06%)
May 16, 2022	387.70	391.57	385.39	387.81	81,674,672	-1.58(-0.41%)
May 13, 2022	384.53	390.80	383.46	389.39	107,603,912	+9.09(+2.39%)
May 12, 2022	377.42	383.65	373.33	380.30	129,962,960	-0.40(-0.10%)
May 11, 2022	385.85	391.64	379.93	380.69	146,893,888	-6.15(-1.59%)
May 10, 2022	392.07	393.61	382.70	386.84	137,499,616	+0.89(+0.23%)
May 09, 2022	392.66	393.93	384.33	385.95	162,309,600	-12.77(-3.20%)
May 06, 2022	398.48	402.07	393.27	398.71	156,578,688	-2.39(-0.60%)
May 05, 2022	411.52	411.95	396.94	401.11	178,234,064	-14.78(-3.55%)
May 04, 2022	404.28	416.47	401.01	415.89	148,772,288	+12.29(+3.05%)
May 03, 2022	402.27	406.07	400.67	403.60	103,430,800	+1.84(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices

Sections

Services

Contact Information