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
)
569.67
+1.42 (+0.25%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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, 2015
176.89
176.90
175.20
175.69
214,322,480
+0.37(+0.21%)
Jun 29, 2015
177.56
179.08
175.24
175.32
237,261,328
-3.76(-2.10%)
Jun 26, 2015
179.48
179.72
178.51
179.08
122,059,864
-0.03(-0.02%)
Jun 25, 2015
180.17
180.30
179.03
179.11
113,756,744
-0.55(-0.30%)
Jun 24, 2015
180.70
181.08
179.63
179.66
108,125,640
-1.31(-0.73%)
Jun 23, 2015
181.06
181.31
180.57
180.97
80,127,736
+0.13(+0.07%)
Jun 22, 2015
180.85
181.44
180.63
180.84
82,779,632
+0.92(+0.51%)
Jun 19, 2015
180.47
180.55
179.54
179.92
152,879,632
-0.80(-0.44%)
Jun 18, 2015
179.47
181.20
178.90
180.72
195,273,488
+1.86(+1.04%)
Jun 17, 2015
178.86
179.48
177.82
178.86
149,173,184
+0.29(+0.16%)
Jun 16, 2015
177.45
178.66
177.28
178.57
100,346,144
+0.97(+0.55%)
Jun 15, 2015
177.21
177.90
176.49
177.61
146,420,144
-0.76(-0.43%)
Jun 12, 2015
178.91
179.62
178.10
178.37
159,396,752
-1.38(-0.77%)
Jun 11, 2015
179.62
180.14
179.38
179.75
86,937,256
+0.58(+0.32%)
Jun 10, 2015
177.83
179.56
177.77
179.17
157,815,392
+2.12(+1.20%)
Jun 09, 2015
177.04
177.60
176.41
177.04
123,620,408
-0.03(-0.01%)
Jun 08, 2015
178.06
178.21
176.99
177.07
104,833,400
-1.10(-0.62%)
Jun 05, 2015
178.32
178.85
177.50
178.17
143,292,880
-0.31(-0.17%)
Jun 04, 2015
179.27
179.94
178.15
178.47
178,797,136
-1.52(-0.85%)
Jun 03, 2015
180.06
180.63
179.49
179.99
103,335,624
+0.48(+0.27%)
Jun 02, 2015
179.23
180.22
178.59
179.52
107,749,200
-0.18(-0.10%)
Jun 01, 2015
180.01
180.35
178.89
179.69
109,874,000
+0.36(+0.20%)
May 29, 2015
180.38
180.43
179.06
179.33
147,078,080
-1.12(-0.62%)
May 28, 2015
180.34
180.56
179.75
180.45
88,218,616
-0.20(-0.11%)
May 27, 2015
179.42
180.89
179.01
180.66
109,728,088
+1.70(+0.95%)
May 26, 2015
180.40
180.83
178.53
178.96
146,245,440
-1.95(-1.08%)
May 22, 2015
180.94
180.90
180.90
180.90
67,621,160
-0.43(-0.24%)
May 21, 2015
180.66
181.55
180.49
181.34
76,179,704
+0.53(+0.29%)
May 20, 2015
181.04
181.57
180.49
180.81
90,462,104
-0.13(-0.07%)
May 19, 2015
181.11
181.39
180.65
180.94
84,892,256
-0.06(-0.03%)
May 18, 2015
180.26
181.25
180.20
181.00
87,684,928
+0.56(+0.31%)
May 15, 2015
180.43
180.54
179.94
180.43
90,081,600
+0.19(+0.11%)
May 14, 2015
179.41
180.33
179.13
180.24
112,892,968
+1.86(+1.04%)
May 13, 2015
178.76
179.40
178.14
178.38
111,448,216
+0.03(+0.02%)
May 12, 2015
178.03
178.90
177.19
178.34
140,947,616
-0.53(-0.30%)
May 11, 2015
179.69
179.96
178.80
178.88
88,944,400
-0.86(-0.48%)
May 08, 2015
179.11
179.94
179.02
179.74
183,527,072
+2.34(+1.32%)
May 07, 2015
176.59
177.84
176.25
177.40
103,870,400
+0.70(+0.40%)
May 06, 2015
177.99
178.30
175.61
176.70
158,973,712
-0.73(-0.41%)
May 05, 2015
179.24
179.60
177.28
177.43
133,400,160
-2.06(-1.14%)
May 04, 2015
179.41
180.08
179.30
179.48
83,487,312
+0.51(+0.28%)
May 01, 2015
177.85
179.02
177.75
178.97
121,740,944
+1.92(+1.08%)
Apr 30, 2015
178.26
178.66
176.34
177.05
189,843,120
-1.79(-1.00%)
Apr 29, 2015
178.68
179.46
178.02
178.85
147,938,960
-0.74(-0.41%)
Apr 28, 2015
178.99
179.64
177.79
179.59
102,245,888
+0.57(+0.32%)
Apr 27, 2015
180.34
180.47
178.82
179.02
93,389,384
-0.75(-0.42%)
Apr 24, 2015
179.77
180.03
179.31
179.76
72,205,752
+0.42(+0.23%)
Apr 23, 2015
178.49
180.01
178.37
179.35
120,713,312
+0.45(+0.25%)
Apr 22, 2015
178.37
179.08
177.43
178.90
92,121,072
+0.88(+0.49%)
Apr 21, 2015
178.23
179.09
177.72
178.02
85,352,808
-0.21(-0.12%)
Apr 20, 2015
177.56
178.57
177.50
178.23
108,517,128
+1.61(+0.91%)
Apr 17, 2015
177.46
177.71
175.82
176.62
225,013,248
-2.05(-1.15%)
Apr 16, 2015
178.39
179.19
178.19
178.68
81,130,200
-0.05(-0.03%)
Apr 15, 2015
178.40
179.23
178.32
178.73
117,138,192
+0.80(+0.45%)
Apr 14, 2015
177.38
178.12
176.75
177.93
88,181,624
+0.34(+0.19%)
Apr 13, 2015
178.25
178.90
177.54
177.59
87,610,768
-0.81(-0.45%)
Apr 10, 2015
177.68
178.44
177.48
178.40
85,622,640
+0.97(+0.55%)
Apr 09, 2015
176.48
177.66
175.97
177.43
100,646,208
+0.79(+0.44%)
Apr 08, 2015
176.28
177.10
175.88
176.64
105,180,640
+0.59(+0.34%)
Apr 07, 2015
176.54
177.31
176.02
176.05
95,590,512
-0.47(-0.26%)
Apr 06, 2015
175.33
177.04
174.29
176.52
134,383,616
+1.19(+0.68%)
Apr 02, 2015
174.64
175.33
175.33
175.33
102,315,536
+0.62(+0.36%)
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
.