158 Followers USX:SPY - SPDR S&P 500 ETF Trust SPDR S&P 500 ETF Trust
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
16 Apr 2021 USD 417.91 415.73 417.25 417.26 417.26 +1.390 (+0.33%) 82,004,500
15 Apr 2021 USD 416.16 413.69 413.74 415.87 415.87 +4.420 (+1.07%) 60,229,842
14 Apr 2021 USD 413.96 410.87 412.83 411.45 411.45 -1.410 (-0.34%) 61,659,907
13 Apr 2021 USD 413.529 411.12 411.53 412.86 412.86 +1.220 (+0.30%) 56,550,988
12 Apr 2021 USD 411.93 410.2 410.85 411.64 411.64 +0.150 (+0.04%) 56,704,899
9 Apr 2021 USD 411.67 408.26 408.39 411.49 411.49 +2.970 (+0.73%) 61,104,559
8 Apr 2021 USD 408.58 406.93 407.93 408.52 408.52 +1.930 (+0.47%) 57,863,114
7 Apr 2021 USD 406.96 405.45 405.94 406.59 406.59 +0.470 (+0.12%) 55,836,280
6 Apr 2021 USD 407.24 405.4 405.76 406.12 406.12 -0.240 (-0.06%) 62,020,953
5 Apr 2021 USD 406.94 403.38 403.46 406.36 406.36 +5.750 (+1.44%) 91,684,764
1 Apr 2021 USD 400.67 398.18 398.4 400.61 400.61 +4.280 (+1.08%) 99,682,876
31 Mar 2021 USD 398.0 395.31 395.34 396.33 396.33 +1.600 (+0.41%) 112,734,214
30 Mar 2021 USD 395.45 393.02 394.42 394.73 394.73 -1.050 (-0.27%) 76,262,249
29 Mar 2021 USD 396.75 392.81 394.4 395.78 395.78 -0.200 (-0.05%) 108,107,626
26 Mar 2021 USD 396.41 390.29 390.93 395.98 395.98 +6.280 (+1.61%) 114,409,114
25 Mar 2021 USD 390.55 383.9 385.98 389.7 389.7 +2.180 (+0.56%) 116,128,622
24 Mar 2021 USD 392.75 387.47 391.0 387.52 387.52 -1.980 (-0.51%) 97,588,644
23 Mar 2021 USD 393.46 388.66 391.91 389.5 389.5 -3.090 (-0.79%) 90,686,552
22 Mar 2021 USD 394.07 389.97 390.03 392.59 392.59 +3.110 (+0.80%) 73,778,646
19 Mar 2021 USD 391.569 387.15 389.88 389.48 389.48 -2 (-0.51%) 113,624,490
18 Mar 2021 USD 396.72 390.75 394.475 391.48 391.48 -5.780 (-1.45%) 115,349,101
17 Mar 2021 USD 398.12 393.3 394.53 397.26 397.26 +1.350 (+0.34%) 97,959,265
16 Mar 2021 USD 397.83 395.08 397.07 395.91 395.91 -0.500 (-0.13%) 73,722,506
15 Mar 2021 USD 396.685 392.03 394.33 396.41 396.41 +2.350 (+0.60%) 73,592,302
12 Mar 2021 USD 394.21 391.2 392.07 394.06 394.06 +0.530 (+0.13%) 64,653,565
11 Mar 2021 USD 395.65 391.74 392.23 393.53 393.53 +3.950 (+1.01%) 86,245,040
10 Mar 2021 USD 391.4 388.1702 389.69 389.58 389.58 +2.410 (+0.62%) 109,899,410
9 Mar 2021 USD 389.91 381.7299 385.85 387.17 387.17 +5.450 (+1.43%) 113,633,556
8 Mar 2021 USD 387.68 381.42 384.66 381.72 381.72 -1.910 (-0.50%) 123,149,245
5 Mar 2021 USD 384.76 372.64 380.46 383.63 383.63 +6.930 (+1.84%) 152,039,624