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 (%)
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%)
May 01, 2007 109.30 110.08 108.75 109.49 182,529,808 +0.28(+0.26%)
Apr 30, 2007 110.20 110.28 109.15 109.21 136,991,040 -0.91(-0.83%)
Apr 27, 2007 109.80 110.28 109.61 110.12 146,910,576 -0.09(-0.08%)
Apr 26, 2007 110.09 110.32 109.80 110.21 120,503,280 +0.12(+0.11%)
Apr 25, 2007 109.53 110.22 109.01 110.08 148,214,384 +1.00(+0.92%)
Apr 24, 2007 109.16 109.29 108.49 109.08 155,437,824 +0.04(+0.04%)
Apr 23, 2007 109.27 109.53 108.97 109.04 104,903,160 -0.41(-0.38%)
Apr 20, 2007 109.16 109.45 108.29 109.45 168,536,352 +1.02(+0.94%)
Apr 19, 2007 107.93 108.55 107.79 108.43 140,324,864 -0.03(-0.03%)
Apr 18, 2007 107.96 108.77 107.94 108.46 119,963,000 +0.13(+0.12%)
Apr 17, 2007 108.23 108.55 108.00 108.32 147,243,824 +0.29(+0.27%)
Apr 16, 2007 107.40 108.15 107.39 108.04 112,983,864 +1.02(+0.95%)
Apr 13, 2007 106.71 107.02 106.31 107.02 115,655,096 +0.49(+0.46%)
Apr 12, 2007 105.86 106.73 105.56 106.53 158,120,784 +0.47(+0.44%)
Apr 11, 2007 106.65 106.68 105.71 106.06 144,472,480 -0.43(-0.41%)
Apr 10, 2007 106.29 106.67 106.25 106.50 76,897,144 +0.12(+0.12%)
Apr 09, 2007 106.53 106.64 106.16 106.37 69,297,624 +0.15(+0.14%)
Apr 05, 2007 105.81 106.37 105.76 106.22 63,579,608 +0.29(+0.27%)
Apr 04, 2007 105.82 106.01 105.43 105.94 86,910,336 +0.12(+0.11%)
Apr 03, 2007 105.29 106.03 105.25 105.82 111,915,872 +1.13(+1.08%)
Apr 02, 2007 104.69 104.91 103.76 104.69 107,821,568 +0.12(+0.11%)
Mar 30, 2007 104.75 105.19 103.52 104.58 174,082,656 +0.02(+0.02%)
Mar 29, 2007 104.97 105.02 103.98 104.55 189,354,368 +0.11(+0.11%)
Mar 28, 2007 104.68 104.92 104.03 104.44 207,650,304 -0.77(-0.73%)
Mar 27, 2007 105.40 105.43 104.86 105.21 136,079,792 -0.25(-0.24%)
Mar 26, 2007 105.68 105.79 104.64 105.46 154,533,520 -0.14(-0.13%)
Mar 23, 2007 105.52 105.91 105.42 105.60 101,055,000 +0.16(+0.15%)
Mar 22, 2007 105.67 105.81 105.16 105.44 161,512,704 -0.08(-0.08%)
Mar 21, 2007 103.91 105.79 103.71 105.53 208,114,528 +1.71(+1.65%)
Mar 20, 2007 103.16 103.88 103.07 103.82 112,231,088 +0.57(+0.55%)
Mar 19, 2007 102.56 103.34 102.03 103.25 130,638,336 +1.23(+1.20%)
Mar 16, 2007 102.59 102.83 101.72 102.02 165,017,520 -0.69(-0.67%)
Mar 15, 2007 102.34 103.09 102.22 102.71 179,799,360 +0.14(+0.14%)
Mar 14, 2007 101.95 102.63 100.71 102.57 314,792,992 +0.76(+0.75%)
Mar 13, 2007 103.83 103.67 101.66 101.81 258,110,752 -2.02(-1.94%)
Mar 12, 2007 103.29 104.09 103.22 103.83 109,138,336 +0.15(+0.15%)
Mar 09, 2007 104.07 104.15 103.16 103.68 146,332,320 +0.03(+0.03%)
Mar 08, 2007 103.50 103.96 103.15 103.65 160,082,128 +0.87(+0.85%)
Mar 07, 2007 102.80 103.44 102.66 102.78 156,419,840 -0.10(-0.10%)
Mar 06, 2007 102.20 103.19 101.42 102.88 194,642,832 +1.73(+1.71%)
Mar 05, 2007 101.58 102.79 101.14 101.15 195,434,608 -0.97(-0.95%)
Mar 02, 2007 103.14 103.59 102.11 102.12 220,774,336 -1.35(-1.31%)
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.