Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
522.61
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
153.15
153.67
153.67
153.67
103,505,136
+0.72(+0.47%)
Dec 30, 2013
152.99
153.11
152.75
152.94
66,499,944
-0.02(-0.01%)
Dec 27, 2013
153.18
153.24
152.81
152.97
74,292,352
-0.01(-0.01%)
Dec 26, 2013
152.54
153.06
152.53
152.97
73,087,856
+0.77(+0.51%)
Dec 24, 2013
151.88
152.27
151.87
152.20
54,527,556
+0.33(+0.22%)
Dec 23, 2013
151.77
151.96
151.48
151.87
98,259,888
+0.81(+0.53%)
Dec 20, 2013
150.33
151.42
150.24
151.06
236,873,328
+0.87(+0.58%)
Dec 19, 2013
149.94
150.36
149.55
150.19
158,987,520
-0.17(-0.12%)
Dec 18, 2013
148.07
150.39
146.74
150.36
279,250,304
+2.52(+1.71%)
Dec 17, 2013
148.45
148.47
147.51
147.84
104,554,704
-0.47(-0.32%)
Dec 16, 2013
148.13
148.80
148.05
148.31
107,377,392
+0.92(+0.62%)
Dec 13, 2013
147.70
147.85
147.11
147.39
130,274,616
-0.02(-0.01%)
Dec 12, 2013
147.82
148.01
147.10
147.41
136,255,392
-0.49(-0.33%)
Dec 11, 2013
149.64
149.66
147.72
147.90
158,063,904
-1.68(-1.12%)
Dec 10, 2013
149.76
150.08
149.48
149.58
88,969,552
-0.54(-0.36%)
Dec 09, 2013
150.17
150.34
149.92
150.12
84,160,416
+0.38(+0.25%)
Dec 06, 2013
148.08
149.88
149.08
149.74
154,345,824
+1.60(+1.08%)
Dec 05, 2013
148.47
148.74
147.94
148.13
125,271,072
-0.60(-0.40%)
Dec 04, 2013
148.21
149.35
147.59
148.73
147,801,344
-0.02(-0.01%)
Dec 03, 2013
148.91
149.28
148.27
148.75
138,888,496
-0.64(-0.43%)
Dec 02, 2013
149.86
150.14
149.16
149.40
120,145,704
-0.39(-0.26%)
Nov 29, 2013
150.05
150.41
149.62
149.78
67,514,352
-0.10(-0.07%)
Nov 27, 2013
149.68
149.98
149.50
149.88
71,053,936
+0.36(+0.24%)
Nov 26, 2013
149.55
149.97
149.29
149.52
103,536,440
+0.04(+0.03%)
Nov 25, 2013
149.89
149.93
149.26
149.48
94,814,056
-0.15(-0.10%)
Nov 22, 2013
148.94
149.64
148.77
149.63
98,237,880
+0.74(+0.50%)
Nov 21, 2013
148.10
149.00
148.01
148.88
108,189,672
+1.19(+0.81%)
Nov 20, 2013
148.45
148.86
147.29
147.69
146,233,904
-0.46(-0.31%)
Nov 19, 2013
148.40
148.85
147.90
148.16
110,596,336
-0.32(-0.22%)
Nov 18, 2013
149.00
149.37
148.15
148.48
118,978,384
-0.52(-0.35%)
Nov 15, 2013
148.59
149.06
148.40
149.00
124,245,408
+0.65(+0.44%)
Nov 14, 2013
147.75
148.48
147.51
148.35
124,174,624
+0.74(+0.50%)
Nov 13, 2013
145.72
147.66
145.72
147.62
119,209,528
+1.17(+0.80%)
Nov 12, 2013
146.43
146.77
145.95
146.44
101,070,032
-0.30(-0.20%)
Nov 11, 2013
146.57
146.91
146.40
146.74
79,983,792
+0.03(+0.02%)
Nov 08, 2013
144.71
146.73
144.70
146.72
165,203,408
+1.95(+1.35%)
Nov 07, 2013
146.89
147.00
144.62
144.76
179,885,344
-1.85(-1.26%)
Nov 06, 2013
146.50
146.89
146.09
146.62
104,390,008
+0.74(+0.51%)
Nov 05, 2013
145.76
146.27
145.29
145.87
100,930,032
-0.46(-0.32%)
Nov 04, 2013
146.22
146.39
145.63
146.33
103,045,400
+0.51(+0.35%)
Nov 01, 2013
145.66
146.15
145.00
145.82
172,565,504
+0.35(+0.24%)
Oct 31, 2013
145.77
146.38
145.26
145.47
160,646,976
-0.41(-0.28%)
Oct 30, 2013
146.79
146.90
145.37
145.89
161,048,576
-0.73(-0.50%)
Oct 29, 2013
146.17
146.67
145.96
146.62
104,950,280
+0.78(+0.53%)
Oct 28, 2013
145.56
146.04
145.40
145.84
99,545,832
+0.23(+0.16%)
Oct 25, 2013
145.24
145.65
144.96
145.61
113,136,472
+0.66(+0.46%)
Oct 24, 2013
144.75
145.13
144.41
144.94
84,526,112
+0.48(+0.33%)
Oct 23, 2013
144.66
144.73
143.96
144.46
126,941,944
-0.69(-0.48%)
Oct 22, 2013
144.75
145.59
144.34
145.16
152,840,256
+0.84(+0.58%)
Oct 21, 2013
144.37
144.61
144.00
144.32
122,482,752
+0.01(+0.01%)
Oct 18, 2013
143.88
144.41
143.59
144.31
167,140,560
+0.97(+0.67%)
Oct 17, 2013
141.82
143.43
141.79
143.35
154,223,872
+0.95(+0.67%)
Oct 16, 2013
141.28
142.47
141.21
142.40
186,722,096
+1.96(+1.40%)
Oct 15, 2013
141.10
141.63
140.24
140.43
182,621,360
-1.03(-0.73%)
Oct 14, 2013
140.03
141.58
139.92
141.46
134,435,968
+0.56(+0.40%)
Oct 11, 2013
139.78
140.95
139.66
140.90
126,929,928
+0.90(+0.64%)
Oct 10, 2013
138.44
140.07
138.39
140.00
228,788,512
+2.95(+2.16%)
Oct 09, 2013
137.21
137.54
136.16
137.04
198,742,224
+0.10(+0.07%)
Oct 08, 2013
138.53
138.71
136.84
136.94
209,415,344
-1.61(-1.16%)
Oct 07, 2013
138.55
139.40
138.41
138.56
114,305,864
-1.21(-0.86%)
Oct 04, 2013
138.82
139.90
138.64
139.76
117,067,744
+1.05(+0.76%)
Oct 03, 2013
139.68
139.81
138.07
138.71
209,944,528
-1.29(-0.92%)
Oct 02, 2013
139.32
140.14
138.89
140.00
133,924,504
-0.13(-0.09%)
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
.