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 (%)
Sep 30, 2015 163.32 164.57 162.52 164.40 190,523,360 +3.01(+1.87%)
Sep 29, 2015 161.52 162.78 160.37 161.39 185,358,896 +0.09(+0.06%)
Sep 28, 2015 164.53 164.64 160.98 161.30 208,020,912 -4.15(-2.51%)
Sep 25, 2015 166.98 167.29 164.56 165.45 180,735,376 -0.04(-0.03%)
Sep 24, 2015 164.85 165.96 163.48 165.49 185,693,280 -0.60(-0.36%)
Sep 23, 2015 166.53 167.01 165.50 166.09 108,044,776 -0.27(-0.16%)
Sep 22, 2015 166.33 166.83 165.20 166.36 179,303,904 -2.19(-1.30%)
Sep 21, 2015 168.53 169.59 167.47 168.54 122,972,096 +0.87(+0.52%)
Sep 18, 2015 167.90 170.45 167.26 167.68 260,700,208 -2.78(-1.63%)
Sep 17, 2015 170.71 173.16 170.08 170.46 323,339,776 -0.38(-0.22%)
Sep 16, 2015 169.69 171.04 169.34 170.85 116,570,064 +1.47(+0.87%)
Sep 15, 2015 167.80 169.83 167.25 169.38 133,243,752 +2.09(+1.25%)
Sep 14, 2015 168.09 168.13 166.79 167.29 93,069,624 -0.62(-0.37%)
Sep 11, 2015 166.75 167.94 166.03 167.91 140,240,128 +0.76(+0.45%)
Sep 10, 2015 166.05 168.32 165.79 167.15 185,704,144 +0.91(+0.54%)
Sep 09, 2015 170.11 170.22 165.87 166.25 174,855,136 -2.25(-1.34%)
Sep 08, 2015 167.23 168.66 166.57 168.50 135,826,352 +4.13(+2.51%)
Sep 04, 2015 164.59 164.37 164.37 164.37 242,633,216 -2.53(-1.51%)
Sep 03, 2015 167.50 169.03 166.39 166.90 178,186,928 +0.12(+0.07%)
Sep 02, 2015 163.67 166.82 164.22 166.78 187,363,680 +3.11(+1.90%)
Sep 01, 2015 164.82 166.23 162.78 163.67 299,847,008 -5.03(-2.98%)
Aug 31, 2015 169.08 169.95 168.14 168.71 191,090,688 -1.37(-0.81%)
Aug 28, 2015 169.41 170.55 168.92 170.08 187,954,720 +0.01(+0.00%)
Aug 27, 2015 168.15 170.20 166.61 170.07 321,103,008 +4.11(+2.47%)
Aug 26, 2015 163.94 166.25 160.77 165.97 397,382,304 +6.14(+3.84%)
Aug 25, 2015 166.79 166.81 159.53 159.83 432,473,728 -1.90(-1.18%)
Aug 24, 2015 160.02 168.54 155.67 161.73 594,329,344 -6.94(-4.11%)
Aug 21, 2015 172.17 174.06 168.59 168.67 406,091,744 -5.41(-3.11%)
Aug 20, 2015 176.25 177.77 174.02 174.08 227,523,552 -3.71(-2.09%)
Aug 19, 2015 178.45 179.24 176.97 177.80 202,587,152 -1.42(-0.79%)
Aug 18, 2015 179.45 179.81 178.97 179.21 83,985,240 -0.52(-0.29%)
Aug 17, 2015 178.13 179.73 177.66 179.73 92,598,976 +1.00(+0.56%)
Aug 14, 2015 177.89 178.81 177.74 178.73 85,282,720 +0.65(+0.36%)
Aug 13, 2015 178.15 178.84 177.53 178.09 104,694,472 -0.22(-0.12%)
Aug 12, 2015 176.76 178.50 175.27 178.31 201,631,264 +0.21(+0.12%)
Aug 11, 2015 178.35 178.78 177.32 178.09 147,630,816 -1.62(-0.90%)
Aug 10, 2015 178.62 179.80 178.62 179.72 94,009,776 +2.24(+1.26%)
Aug 07, 2015 177.66 177.81 176.56 177.48 138,092,128 -0.34(-0.19%)
Aug 06, 2015 179.48 179.58 177.22 177.82 135,912,176 -1.47(-0.82%)
Aug 05, 2015 179.61 180.35 179.00 179.29 100,386,808 +0.59(+0.33%)
Aug 04, 2015 178.97 179.44 178.21 178.70 95,798,616 -0.35(-0.20%)
Aug 03, 2015 179.62 179.68 178.08 179.05 133,458,024 -0.61(-0.34%)
Jul 31, 2015 180.44 180.47 179.37 179.66 120,995,992 -0.27(-0.15%)
Jul 30, 2015 179.37 180.10 178.73 179.93 106,952,696 +0.04(+0.02%)
Jul 29, 2015 178.79 180.12 178.64 179.89 123,860,896 +1.23(+0.69%)
Jul 28, 2015 177.34 178.80 176.50 178.66 144,411,360 +2.17(+1.23%)
Jul 27, 2015 176.62 177.14 176.05 176.49 154,843,328 -1.03(-0.58%)
Jul 24, 2015 179.49 179.54 177.18 177.52 137,971,472 -1.86(-1.04%)
Jul 23, 2015 180.53 180.64 179.02 179.38 105,997,208 -1.02(-0.56%)
Jul 22, 2015 180.02 180.74 179.99 180.40 103,740,944 -0.32(-0.18%)
Jul 21, 2015 181.30 181.57 180.42 180.72 91,327,760 -0.72(-0.40%)
Jul 20, 2015 181.58 181.94 181.12 181.44 82,518,208 +0.09(+0.05%)
Jul 17, 2015 181.18 181.41 180.77 181.35 104,314,888 +0.15(+0.08%)
Jul 16, 2015 180.82 181.19 180.58 181.19 124,912,064 +1.44(+0.80%)
Jul 15, 2015 179.85 180.32 179.26 179.75 114,579,424 -0.06(-0.03%)
Jul 14, 2015 178.99 180.13 178.93 179.81 95,737,728 +0.78(+0.43%)
Jul 13, 2015 178.37 179.14 178.32 179.03 124,203,128 +1.95(+1.10%)
Jul 10, 2015 176.92 177.50 174.92 177.08 151,682,400 +2.20(+1.26%)
Jul 09, 2015 176.70 176.97 174.77 174.88 168,669,936 +0.32(+0.18%)
Jul 08, 2015 177.54 176.47 174.32 174.56 191,989,440 -2.98(-1.68%)
Jul 07, 2015 176.63 177.67 174.20 177.54 203,527,456 +1.11(+0.63%)
Jul 06, 2015 175.62 177.22 175.41 176.43 138,062,944 -0.50(-0.28%)
Jul 02, 2015 177.58 176.93 176.93 176.93 122,292,856 -0.16(-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.