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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 113.40 113.71 113.05 113.47 146,343,616 +0.56(+0.50%)
May 31, 2007 113.22 113.33 112.76 112.91 155,987,248 -0.12(-0.10%)
May 30, 2007 111.61 113.07 111.45 113.03 175,570,880 +0.91(+0.81%)
May 29, 2007 111.95 112.31 111.53 112.12 111,374,880 +0.41(+0.36%)
May 25, 2007 111.60 111.95 111.34 111.71 113,122,904 +0.46(+0.42%)
May 24, 2007 112.34 112.83 111.01 111.25 254,955,488 -1.02(-0.91%)
May 23, 2007 112.73 113.04 112.20 112.26 181,665,904 +0.02(+0.01%)
May 22, 2007 112.51 112.79 112.22 112.25 111,553,832 -0.09(-0.08%)
May 21, 2007 112.37 112.84 112.31 112.34 237,182,688 -0.06(-0.05%)
May 18, 2007 111.87 112.40 111.80 112.40 134,676,784 +0.97(+0.87%)
May 17, 2007 111.50 111.91 111.28 111.42 137,894,928 -0.22(-0.20%)
May 16, 2007 111.00 111.67 110.75 111.64 155,699,664 +0.76(+0.68%)
May 15, 2007 111.00 111.69 110.61 110.89 245,461,888 +0.03(+0.03%)
May 14, 2007 111.15 111.42 110.31 110.86 146,717,552 -0.24(-0.22%)
May 11, 2007 110.36 111.15 110.26 111.10 153,998,672 +0.94(+0.86%)
May 10, 2007 111.15 111.22 109.93 110.16 208,670,752 -1.16(-1.05%)
May 09, 2007 110.94 112.54 110.74 111.32 139,786,512 +0.30(+0.27%)
May 08, 2007 110.88 111.14 110.56 111.02 110,434,064 -0.15(-0.13%)
May 07, 2007 111.11 111.35 111.06 111.17 86,478,296 +0.02(+0.02%)
May 04, 2007 111.04 111.29 110.63 111.14 130,912,048 +0.42(+0.38%)
May 03, 2007 110.60 110.76 109.77 110.72 119,280,768 +0.60(+0.54%)
May 02, 2007 109.66 110.43 109.55 110.13 118,379,376 +0.64(+0.59%)
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.