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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 108.74 109.36 108.13 108.69 251,824,224 +1.06(+0.99%)
Aug 30, 2007 107.30 108.40 107.01 107.63 259,826,592 -0.29(-0.27%)
Aug 29, 2007 106.47 108.07 106.02 107.92 281,889,888 +2.08(+1.96%)
Aug 28, 2007 107.80 107.70 105.65 105.84 305,593,120 -2.38(-2.20%)
Aug 27, 2007 108.88 109.24 108.06 108.22 153,412,352 -1.02(-0.93%)
Aug 24, 2007 107.82 109.24 107.73 109.24 174,997,136 +1.33(+1.24%)
Aug 23, 2007 108.69 108.74 107.23 107.90 276,774,464 -0.10(-0.09%)
Aug 22, 2007 107.48 108.11 107.03 108.00 231,971,200 +1.27(+1.19%)
Aug 21, 2007 106.39 107.50 106.15 106.73 213,137,008 +0.21(+0.20%)
Aug 20, 2007 106.91 107.13 105.53 106.52 254,017,360 -0.05(-0.05%)
Aug 17, 2007 107.15 109.25 104.12 106.57 527,060,928 +1.92(+1.84%)
Aug 16, 2007 103.07 105.27 100.89 104.65 741,779,456 +0.78(+0.75%)
Aug 15, 2007 104.83 106.39 103.56 103.87 439,495,360 -1.45(-1.38%)
Aug 14, 2007 106.61 107.56 105.11 105.32 358,448,672 -1.63(-1.53%)
Aug 13, 2007 107.89 108.18 106.80 106.95 247,011,360 +0.38(+0.36%)
Aug 10, 2007 106.33 107.89 105.40 106.57 558,021,120 -0.50(-0.47%)
Aug 09, 2007 108.57 110.43 107.00 107.07 485,581,920 -3.27(-2.96%)
Aug 08, 2007 109.41 110.90 108.51 110.34 373,045,600 +1.52(+1.39%)
Aug 07, 2007 107.48 109.73 106.95 108.82 380,632,672 +1.15(+1.07%)
Aug 06, 2007 106.65 108.13 104.97 107.68 440,925,600 +1.78(+1.68%)
Aug 03, 2007 107.07 108.68 105.46 105.90 487,974,080 -2.80(-2.57%)
Aug 02, 2007 108.35 108.82 106.98 108.70 400,084,928 +0.86(+0.80%)
Aug 01, 2007 106.92 108.27 106.01 107.84 635,004,608 +0.52(+0.49%)
Jul 31, 2007 109.50 110.07 106.81 107.31 429,389,312 -1.22(-1.13%)
Jul 30, 2007 107.04 108.85 107.00 108.54 382,308,896 +1.67(+1.56%)
Jul 27, 2007 109.15 109.63 106.82 106.86 574,105,792 -2.14(-1.97%)
Jul 26, 2007 110.61 111.06 107.81 109.01 631,690,176 -2.64(-2.37%)
Jul 25, 2007 111.95 112.23 110.65 111.65 360,069,984 +0.23(+0.20%)
Jul 24, 2007 112.76 113.62 111.03 111.42 348,708,928 -1.97(-1.73%)
Jul 23, 2007 113.55 113.94 112.90 113.39 164,516,640 +0.35(+0.31%)
Jul 20, 2007 114.07 114.33 112.15 113.04 333,333,408 -1.16(-1.01%)
Jul 19, 2007 114.30 114.54 113.97 114.20 197,088,288 +0.44(+0.39%)
Jul 18, 2007 113.58 114.00 112.90 113.76 317,271,456 -0.21(-0.18%)
Jul 17, 2007 114.10 114.89 113.91 113.97 169,988,336 -0.06(-0.05%)
Jul 16, 2007 114.14 114.54 113.84 114.02 133,558,912 -0.01(-0.01%)
Jul 13, 2007 113.83 114.49 113.70 114.04 151,778,704 +0.34(+0.30%)
Jul 12, 2007 112.21 113.97 112.19 113.70 181,326,480 +1.77(+1.58%)
Jul 11, 2007 111.02 111.98 110.85 111.93 238,352,752 +0.79(+0.71%)
Jul 10, 2007 112.19 112.39 111.03 111.14 244,885,952 -1.53(-1.36%)
Jul 09, 2007 112.75 112.94 112.40 112.68 97,918,552 +0.02(+0.01%)
Jul 06, 2007 112.12 112.80 111.89 112.66 110,132,368 +0.59(+0.53%)
Jul 05, 2007 112.34 112.35 111.67 112.07 121,056,872 -0.12(-0.11%)
Jul 03, 2007 112.10 112.31 111.93 112.19 73,391,008 +0.41(+0.36%)
Jul 02, 2007 110.99 111.88 111.03 111.78 140,307,472 +1.00(+0.90%)
Jun 29, 2007 111.00 111.68 109.84 110.78 271,162,304 +0.04(+0.03%)
Jun 28, 2007 110.65 111.50 110.22 110.75 213,335,632 -0.02(-0.01%)
Jun 27, 2007 109.06 110.89 109.04 110.76 283,851,136 +1.55(+1.42%)
Jun 26, 2007 110.59 110.81 109.20 109.21 268,652,288 -1.13(-1.03%)
Jun 25, 2007 110.88 111.39 109.75 110.34 315,052,160 -0.53(-0.48%)
Jun 22, 2007 111.44 111.77 110.36 110.87 278,553,088 -1.05(-0.94%)
Jun 21, 2007 111.34 112.02 110.65 111.92 278,725,312 +0.62(+0.56%)
Jun 20, 2007 113.10 113.10 111.17 111.31 240,680,672 -1.57(-1.39%)
Jun 19, 2007 112.34 112.96 112.20 112.88 150,900,752 +0.28(+0.25%)
Jun 18, 2007 112.96 112.96 112.43 112.59 120,358,456 -0.13(-0.12%)
Jun 15, 2007 112.78 113.16 112.62 112.73 209,699,504 +0.16(+0.14%)
Jun 14, 2007 111.98 112.76 111.96 112.57 199,305,232 +0.71(+0.64%)
Jun 13, 2007 110.83 111.99 110.26 111.86 262,421,760 +1.65(+1.50%)
Jun 12, 2007 110.96 111.60 110.14 110.21 320,156,480 -1.27(-1.14%)
Jun 11, 2007 111.15 111.90 110.98 111.48 135,198,640 +0.24(+0.22%)
Jun 08, 2007 109.80 111.34 109.80 111.23 240,317,168 +1.43(+1.30%)
Jun 07, 2007 111.70 112.31 109.77 109.80 315,678,688 -2.02(-1.80%)
Jun 06, 2007 112.57 112.64 111.75 111.82 222,870,912 -1.22(-1.07%)
Jun 05, 2007 113.19 113.34 112.57 113.04 173,726,320 -0.45(-0.40%)
Jun 04, 2007 113.07 113.70 113.03 113.49 105,973,616 +0.02(+0.01%)
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.