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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	523.21	524.61	522.78	523.07	96,868,912	-0.10(-0.02%)
Mar 27, 2024	521.71	523.21	519.49	523.17	84,137,128	+4.36(+0.84%)
Mar 26, 2024	521.23	521.58	518.40	518.81	65,393,840	-0.96(-0.18%)
Mar 25, 2024	519.80	520.95	519.61	519.77	48,703,556	-1.44(-0.28%)
Mar 22, 2024	522.11	522.61	520.97	521.21	79,070,944	-0.99(-0.19%)
Mar 21, 2024	523.39	524.11	521.91	522.20	60,340,944	+1.72(+0.33%)
Mar 20, 2024	515.77	520.62	515.08	520.48	69,466,032	+4.77(+0.92%)
Mar 19, 2024	512.15	516.00	511.12	515.71	60,743,932	+2.85(+0.56%)
Mar 18, 2024	514.00	515.48	512.44	512.86	88,982,688	+3.03(+0.59%)
Mar 15, 2024	510.21	511.70	508.12	509.83	107,924,384	-3.53(-0.69%)
Mar 14, 2024	515.37	515.52	510.24	513.36	110,475,960	-1.02(-0.20%)
Mar 13, 2024	515.51	515.69	512.90	514.37	55,233,904	-0.81(-0.16%)
Mar 12, 2024	511.86	515.78	509.28	515.18	73,870,992	+5.48(+1.08%)
Mar 11, 2024	508.90	510.30	506.93	509.70	62,716,208	-0.44(-0.09%)
Mar 08, 2024	513.86	516.62	509.55	510.13	86,806,736	-3.08(-0.60%)
Mar 07, 2024	511.55	514.29	508.23	513.22	58,757,044	+5.05(+0.99%)
Mar 06, 2024	508.97	510.48	506.85	508.17	68,426,992	+2.56(+0.51%)
Mar 05, 2024	508.66	509.12	503.35	505.61	73,374,352	-5.10(-1.00%)
Mar 04, 2024	510.44	512.61	510.41	510.71	50,335,016	-0.55(-0.11%)

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.