Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPY5.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 417.208 | -2.76 | -0.66% | 418.668 | 530.4205 | 417.208 | 2,765 |
| May 16 2024 | 419.9662 | 2.51 | 0.60% | 419.4416 | 531.618 | 419.2568 | 2,098 |
| May 15 2024 | 417.4527 | 1.58 | 0.38% | 416.508 | 528.3616 | 415.8744 | 1,714 |
| May 14 2024 | 415.8752 | -0.96 | -0.23% | 415.9272 | 522.378 | 415.2188 | 2,112 |
| May 13 2024 | 416.837 | -0.46 | -0.11% | 417.3908 | 523.579 | 416.3356 | 1,589 |
| May 10 2024 | 417.2998 | -101.67 | -19.59% | 416.6736 | 417.7792 | 416.6232 | 658 |
| May 09 2024 | 518.9742 | 104.65 | 25.26% | 415.112 | 518.9742 | 414.3573 | 1,070 |
| May 08 2024 | 414.3276 | 1.35 | 0.33% | 415.5888 | 518.8264 | 414.2004 | 2,445 |
| May 07 2024 | 412.98 | 5.88 | 1.44% | 412.7608 | 519.498 | 412.7608 | 1,943 |
| May 03 2024 | 407.0976 | 3.52 | 0.87% | 507.578 | 511.507 | 404.2016 | 2,703 |
| May 02 2024 | 403.577 | 1.27 | 0.32% | 402.4392 | 504.849 | 402.4392 | 1,304 |
| May 01 2024 | 402.3088 | -5.22 | -1.28% | 502.4514 | 502.4514 | 401.0878 | 633 |
| Apr 30 2024 | 407.5252 | -0.21 | -0.05% | 407.4092 | 510.588 | 406.7456 | 1,394 |
| Apr 29 2024 | 407.7392 | 1.48 | 0.37% | 407.9736 | 511.018 | 407.1844 | 1,003 |
| Apr 26 2024 | 406.2558 | 5.17 | 1.29% | 405.9092 | 509.618 | 405.6524 | 686 |
| Apr 25 2024 | 401.09 | -6.93 | -1.70% | 402.7842 | 504.394 | 399.9772 | 696 |
| Apr 24 2024 | 408.0167 | 2.53 | 0.62% | 408.5192 | 508.219 | 407.5664 | 1,077 |
| Apr 23 2024 | 405.4861 | -0.15 | -0.04% | 406.1776 | 506.0698 | 404.8152 | 1,442 |
| Apr 22 2024 | 405.6348 | 4.00 | 1.00% | 402.4038 | 499.1227 | 402.4038 | 2,284 |
| Apr 19 2024 | 401.6316 | -101.46 | -20.17% | 400.4738 | 401.6316 | 400.4738 | 540 |
| Apr 18 2024 | 503.0939 | 98.47 | 24.34% | 404.0932 | 503.2589 | 402.8174 | 3,767 |
| Apr 17 2024 | 404.627 | -1.95 | -0.48% | 404.6558 | 506.0953 | 404.627 | 1,628 |
| Apr 16 2024 | 406.5763 | -5.25 | -1.28% | 405.8968 | 506.934 | 405.4838 | 2,821 |
| Apr 15 2024 | 411.8302 | -1.36 | -0.33% | 412.4796 | 514.836 | 411.5362 | 1,813 |
| Apr 12 2024 | 413.1906 | 2.15 | 0.52% | 415.582 | 518.8635 | 413.0356 | 762 |
| Apr 11 2024 | 411.043 | -104.43 | -20.26% | 410.448 | 513.281 | 409.0856 | 820 |
| Apr 10 2024 | 515.4683 | 107.40 | 26.32% | 411.0338 | 521.7091 | 409.9644 | 1,411 |
| Apr 09 2024 | 408.067 | -3.95 | -0.96% | 410.6716 | 521.5095 | 407.4298 | 1,647 |
| Apr 08 2024 | 412.0184 | 1.80 | 0.44% | 411.075 | 521.2191 | 410.7458 | 4,408 |
| Apr 05 2024 | 410.2216 | -3.26 | -0.79% | 408.4362 | 516.101 | 407.9398 | 3,076 |
| Apr 04 2024 | 413.4849 | 0.08 | 0.02% | 412.5464 | 524.522 | 412.3821 | 6,412 |
| Apr 03 2024 | 413.4002 | 0.88 | 0.21% | 413.1831 | 519.0965 | 412.8073 | 3,522 |
| Apr 02 2024 | 412.5152 | -2.74 | -0.66% | 415.9861 | 524.3271 | 412.1968 | 3,096 |
| Mar 28 2024 | 415.257 | 2.43 | 0.59% | 415.4515 | 524.5944 | 414.8605 | 6,406 |
| Mar 27 2024 | 412.832 | -0.92 | -0.22% | 412.95 | 522.3981 | 412.52 | 7,292 |
| Mar 26 2024 | 413.7475 | 0.82 | 0.20% | 413.1865 | 523.3235 | 413.185 | 6,365 |
| Mar 25 2024 | 412.931 | -1.94 | -0.47% | 414.50 | 522.0829 | 412.1252 | 1,417 |
| Mar 22 2024 | 414.875 | 0.55 | 0.13% | 415.645 | 524.191 | 414.525 | 4,080 |
| Mar 21 2024 | 414.3257 | 6.62 | 1.62% | 524.607 | 525.1358 | 409.551 | 4,199 |
| Mar 20 2024 | 407.7076 | -104.71 | -20.43% | 406.3962 | 517.278 | 406.3831 | 5,396 |
| Mar 19 2024 | 512.416 | 106.69 | 26.30% | 404.3052 | 513.145 | 403.2689 | 4,279 |
| Mar 18 2024 | 405.7246 | 3.69 | 0.92% | 402.2969 | 515.666 | 401.9092 | 3,372 |
| Mar 15 2024 | 402.0336 | -2.82 | -0.70% | 405.2106 | 513.8235 | 402.0336 | 646 |
| Mar 14 2024 | 404.8548 | 0.10 | 0.02% | 519.102 | 519.102 | 404.2227 | 1,456 |
| Mar 13 2024 | 404.7586 | -0.56 | -0.14% | 405.1732 | 517.777 | 404.2231 | 2,429 |
| Mar 12 2024 | 405.3187 | 5.88 | 1.47% | 401.4336 | 517.641 | 401.4336 | 1,618 |
| Mar 11 2024 | 399.4364 | -117.52 | -22.73% | 512.3865 | 512.3865 | 397.5527 | 3,527 |
| Mar 08 2024 | 516.959 | 113.77 | 28.22% | 403.4548 | 517.0665 | 402.3552 | 1,191 |
| Mar 07 2024 | 403.1931 | 1.31 | 0.33% | 400.0638 | 515.4985 | 400.0638 | 2,268 |
| Mar 06 2024 | 401.886 | 1.55 | 0.39% | 400.6787 | 510.291 | 400.6787 | 1,552 |
| Mar 05 2024 | 400.339 | -4.39 | -1.08% | 512.1525 | 512.1525 | 400.2225 | 2,863 |
| Mar 04 2024 | 404.7289 | -0.15 | -0.04% | 405.29 | 513.7935 | 404.4369 | 1,469 |
| Mar 01 2024 | 404.882 | 2.83 | 0.70% | 510.613 | 510.613 | 403.6264 | 799 |
| Feb 29 2024 | 402.0555 | 1.48 | 0.37% | 399.9605 | 402.172 | 399.6195 | 639 |
| Feb 28 2024 | 400.5783 | 0.44 | 0.11% | 401.4065 | 506.348 | 400.187 | 1,231 |
| Feb 27 2024 | 400.1412 | -108.87 | -21.39% | 400.0784 | 507.945 | 400.0784 | 499 |
| Feb 26 2024 | 509.012 | -0.37 | -0.07% | 401.2545 | 509.5055 | 400.8465 | 1,458 |
| Feb 23 2024 | 509.3825 | 108.74 | 27.14% | 401.667 | 509.3825 | 401.3065 | 2,980 |
| Feb 22 2024 | 400.6445 | -96.37 | -19.39% | 397.1492 | 505.1725 | 397.1358 | 2,296 |
| Feb 21 2024 | 497.0112 | 103.32 | 26.24% | 393.987 | 497.0112 | 393.3236 | 1,614 |
| Feb 20 2024 | 393.6887 | -4.82 | -1.21% | 396.651 | 396.651 | 393.001 | 986 |
