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
)
568.25
-0.98 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008
94.18
94.94
93.75
94.29
351,483,264
+0.27(+0.28%)
Jun 27, 2008
94.47
94.90
93.55
94.03
411,984,832
-0.41(-0.43%)
Jun 26, 2008
96.16
96.78
94.32
94.43
404,204,032
-2.64(-2.72%)
Jun 25, 2008
97.00
98.24
96.65
97.07
390,802,880
+0.46(+0.47%)
Jun 24, 2008
96.51
97.53
95.88
96.61
362,941,088
-0.19(-0.20%)
Jun 23, 2008
97.28
97.38
96.71
96.81
224,180,720
-0.10(-0.10%)
Jun 20, 2008
97.83
98.01
96.64
96.90
392,767,648
-2.10(-2.12%)
Jun 19, 2008
98.79
99.60
97.21
99.00
413,168,640
+0.13(+0.13%)
Jun 18, 2008
99.19
99.81
98.47
98.87
361,091,008
-0.97(-0.97%)
Jun 17, 2008
100.94
100.98
99.69
99.84
260,326,336
-0.49(-0.48%)
Jun 16, 2008
99.83
100.84
99.76
100.33
252,328,912
+0.06(+0.06%)
Jun 13, 2008
99.55
100.54
99.13
100.27
332,255,680
+1.24(+1.26%)
Jun 12, 2008
99.13
100.06
98.33
99.02
343,238,304
+0.37(+0.37%)
Jun 11, 2008
100.13
100.35
98.63
98.65
385,654,528
-1.51(-1.51%)
Jun 10, 2008
100.46
100.97
99.68
100.16
353,342,080
-0.52(-0.51%)
Jun 09, 2008
100.79
101.26
99.72
100.68
309,937,504
+0.31(+0.31%)
Jun 06, 2008
102.77
102.95
100.32
100.37
521,762,560
-3.31(-3.19%)
Jun 05, 2008
102.06
103.76
101.86
103.68
322,956,480
+1.99(+1.96%)
Jun 04, 2008
101.41
102.48
101.23
101.69
335,011,616
-0.04(-0.04%)
Jun 03, 2008
102.59
102.82
101.06
101.73
369,346,944
-0.53(-0.52%)
Jun 02, 2008
102.98
103.00
101.63
102.26
245,846,480
-1.03(-1.00%)
May 30, 2008
103.45
103.65
103.06
103.29
159,336,752
+0.19(+0.19%)
May 29, 2008
102.46
103.79
102.42
103.10
236,073,776
+0.52(+0.50%)
May 28, 2008
102.49
103.10
101.63
102.59
246,143,680
+0.42(+0.41%)
May 27, 2008
101.48
102.37
101.28
102.17
228,542,384
+0.80(+0.79%)
May 26, 2008
102.40
102.85
101.28
101.36
0
+0.02(+0.02%)
May 23, 2008
102.40
102.85
101.28
101.34
246,348,576
-1.40(-1.36%)
May 22, 2008
102.68
103.23
102.37
102.74
231,927,856
+0.01(+0.01%)
May 21, 2008
104.44
104.66
102.37
102.73
343,145,824
-1.76(-1.68%)
May 20, 2008
104.77
104.83
103.84
104.49
242,433,536
-0.88(-0.84%)
May 19, 2008
105.17
106.27
104.80
105.37
224,994,160
+0.28(+0.27%)
May 16, 2008
105.21
105.22
104.29
105.09
277,282,144
+0.11(+0.11%)
May 15, 2008
103.87
105.04
103.71
104.98
226,634,608
+1.27(+1.23%)
May 14, 2008
103.89
104.72
103.44
103.71
246,974,128
+0.24(+0.23%)
May 13, 2008
103.69
103.76
102.90
103.46
216,082,880
+0.02(+0.02%)
May 12, 2008
102.55
103.52
102.17
103.44
204,878,048
+1.15(+1.12%)
May 09, 2008
102.07
102.65
101.96
102.29
207,121,664
-0.19(-0.19%)
May 08, 2008
102.91
103.34
102.35
102.48
242,104,192
-0.30(-0.29%)
May 07, 2008
104.49
104.61
102.46
102.79
270,515,808
-1.83(-1.75%)
May 06, 2008
103.11
104.72
102.87
104.61
243,503,760
+0.93(+0.90%)
May 05, 2008
103.88
104.29
103.40
103.68
160,915,872
-0.55(-0.53%)
May 02, 2008
104.82
104.85
103.52
104.24
246,538,544
+0.32(+0.30%)
May 01, 2008
101.92
103.92
101.83
103.92
254,274,176
+2.10(+2.06%)
Apr 30, 2008
102.58
103.54
101.82
101.82
282,915,968
-0.60(-0.59%)
Apr 29, 2008
102.65
102.90
102.08
102.42
172,466,656
-0.41(-0.39%)
Apr 28, 2008
103.01
103.29
102.65
102.83
143,398,912
+0.08(+0.08%)
Apr 25, 2008
102.67
103.02
101.56
102.75
259,044,432
+0.88(+0.87%)
Apr 24, 2008
101.69
102.91
100.92
101.86
311,421,248
+0.44(+0.44%)
Apr 23, 2008
101.70
102.20
100.98
101.42
262,421,872
-0.15(-0.14%)
Apr 22, 2008
101.77
101.90
100.63
101.57
220,160,336
-0.49(-0.48%)
Apr 21, 2008
101.80
102.35
100.80
102.06
161,014,480
+0.08(+0.08%)
Apr 18, 2008
102.32
102.78
101.82
101.98
296,693,536
+1.05(+1.04%)
Apr 17, 2008
100.17
101.08
99.91
100.93
243,963,712
+0.15(+0.15%)
Apr 16, 2008
99.08
100.84
98.98
100.78
256,895,856
+2.56(+2.61%)
Apr 15, 2008
98.37
98.46
97.45
98.22
234,018,144
+0.35(+0.35%)
Apr 14, 2008
98.09
98.34
97.62
97.87
217,935,120
-0.35(-0.36%)
Apr 11, 2008
98.32
100.14
97.95
98.23
302,660,608
-1.94(-1.94%)
Apr 10, 2008
99.71
100.65
99.35
100.17
261,546,240
+0.18(+0.18%)
Apr 09, 2008
100.61
100.75
99.34
99.99
265,529,472
-0.78(-0.78%)
Apr 08, 2008
100.30
101.01
100.12
100.77
201,822,944
-0.07(-0.07%)
Apr 07, 2008
101.53
102.05
100.70
100.83
209,508,224
+0.04(+0.04%)
Apr 04, 2008
100.98
101.60
100.25
100.80
277,607,392
-0.10(-0.10%)
Apr 03, 2008
100.11
101.22
99.94
100.90
238,800,064
+0.23(+0.23%)
Apr 02, 2008
100.94
101.39
100.14
100.67
286,343,424
+0.07(+0.07%)
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
.