SPDR S&P 500 ETF Trust (NY: SPY )

570.04 -1.26 (-0.22%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 93.08 93.17 92.27 92.36 73,990,800 -0.52(-0.56%)
Nov 29, 2005 93.26 93.51 92.86 92.87 67,870,984 -0.09(-0.10%)
Nov 28, 2005 93.71 93.73 92.82 92.96 73,998,400 -0.66(-0.71%)
Nov 25, 2005 93.51 93.69 93.39 93.62 20,734,766 +0.07(+0.08%)
Nov 23, 2005 92.98 93.83 92.95 93.55 69,052,336 +0.54(+0.58%)
Nov 22, 2005 92.47 93.17 92.36 93.01 90,215,784 +0.40(+0.43%)
Nov 21, 2005 92.17 92.73 92.04 92.62 67,922,584 +0.46(+0.50%)
Nov 18, 2005 92.07 92.61 91.56 92.15 98,360,736 +0.36(+0.39%)
Nov 17, 2005 91.14 91.80 90.69 91.79 75,568,240 +0.85(+0.93%)
Nov 16, 2005 90.86 90.99 90.57 90.94 69,433,496 +0.18(+0.20%)
Nov 15, 2005 91.13 91.39 90.48 90.76 94,494,856 -0.33(-0.36%)
Nov 14, 2005 91.14 91.33 90.86 91.09 61,229,616 -0.05(-0.06%)
Nov 11, 2005 90.84 91.20 90.16 91.14 47,345,060 +0.31(+0.34%)
Nov 10, 2005 90.12 91.22 89.66 90.83 107,445,192 +0.70(+0.78%)
Nov 09, 2005 89.85 90.55 89.74 90.13 78,304,088 +0.12(+0.13%)
Nov 08, 2005 89.81 90.16 89.69 90.02 57,238,272 +0.00(+0.00%)
Nov 07, 2005 90.14 90.30 89.74 90.02 63,501,340 +0.09(+0.10%)
Nov 04, 2005 89.95 90.19 89.51 89.93 80,326,512 -0.12(-0.13%)
Nov 03, 2005 89.96 90.33 89.66 90.05 114,940,944 +0.38(+0.43%)
Nov 02, 2005 88.50 89.66 88.47 89.66 101,399,384 +0.93(+1.05%)
Nov 01, 2005 88.79 89.04 88.54 88.73 90,969,680 +0.27(+0.30%)
Oct 31, 2005 88.59 89.33 88.47 88.47 108,823,568 +0.24(+0.28%)
Oct 28, 2005 87.21 88.34 86.97 88.23 99,070,216 +1.25(+1.44%)
Oct 27, 2005 87.78 87.91 86.85 86.97 92,693,632 -0.94(-1.06%)
Oct 26, 2005 88.45 88.77 87.78 87.91 112,285,888 -0.26(-0.29%)
Oct 25, 2005 88.16 88.55 87.59 88.17 104,630,728 -0.18(-0.20%)
Oct 24, 2005 87.03 88.44 87.20 88.34 98,204,976 +1.35(+1.55%)
Oct 21, 2005 87.10 87.47 86.54 87.00 131,144,336 +0.34(+0.39%)
Oct 20, 2005 88.01 88.23 86.38 86.66 179,264,880 -1.55(-1.76%)
Oct 19, 2005 86.58 88.23 86.25 88.21 158,282,848 +1.44(+1.66%)
Oct 18, 2005 87.59 87.61 86.75 86.77 101,857,120 -0.95(-1.08%)
Oct 17, 2005 87.46 87.84 87.23 87.72 92,491,040 +0.32(+0.37%)
Oct 14, 2005 86.89 87.50 86.58 87.39 120,377,336 +0.91(+1.06%)
Oct 13, 2005 86.69 86.96 86.08 86.48 134,522,192 -0.05(-0.06%)
Oct 12, 2005 87.19 87.73 86.47 86.53 136,492,736 -0.68(-0.79%)
Oct 11, 2005 87.70 87.92 87.14 87.22 102,705,936 -0.13(-0.14%)
Oct 10, 2005 88.14 88.16 87.12 87.34 71,529,648 -0.74(-0.84%)
Oct 07, 2005 87.84 88.41 87.73 88.09 102,739,880 +0.30(+0.34%)
Oct 06, 2005 88.32 88.56 87.03 87.78 187,833,616 -0.32(-0.36%)
Oct 05, 2005 89.32 89.56 82.55 88.10 127,736,208 -1.17(-1.31%)
Oct 04, 2005 90.03 90.60 89.27 89.27 67,802,280 -1.02(-1.13%)
Oct 03, 2005 90.66 90.83 90.18 90.29 69,252,760 -0.32(-0.36%)
Sep 30, 2005 90.27 90.61 89.65 90.61 64,939,468 +0.28(+0.31%)
Sep 29, 2005 89.51 90.48 89.17 90.33 90,455,720 +0.73(+0.81%)
Sep 28, 2005 89.82 89.93 89.26 89.60 79,706,232 +0.09(+0.10%)
Sep 27, 2005 89.49 89.84 89.12 89.51 89,825,256 -0.02(-0.02%)
Sep 26, 2005 89.86 90.02 89.17 89.54 95,626,928 +0.10(+0.12%)
Sep 23, 2005 89.43 89.77 89.04 89.43 80,614,920 +0.07(+0.08%)
Sep 22, 2005 89.36 89.60 88.70 89.36 114,875,088 +0.32(+0.36%)
Sep 21, 2005 89.82 89.75 88.95 89.04 127,428,784 -0.84(-0.93%)
Sep 20, 2005 89.88 91.03 89.75 89.88 115,369,488 -0.77(-0.84%)
Sep 19, 2005 90.65 90.99 90.32 90.65 72,474,864 -0.30(-0.33%)
Sep 16, 2005 90.80 91.13 90.49 90.95 102,417,936 +0.27(+0.29%)
Sep 15, 2005 90.97 91.05 90.51 90.69 1,537,930 -0.05(-0.06%)
Sep 14, 2005 91.14 91.26 90.60 90.74 70,739,360 -0.33(-0.36%)
Sep 13, 2005 91.41 91.63 90.97 91.07 79,334,584 -0.51(-0.55%)
Sep 12, 2005 91.65 91.81 91.52 91.58 44,833,804 -0.18(-0.20%)
Sep 09, 2005 91.19 91.86 91.17 91.76 59,895,772 +0.81(+0.89%)
Sep 08, 2005 91.07 91.32 90.81 90.95 53,049,768 -0.30(-0.33%)
Sep 07, 2005 91.05 91.41 90.92 91.25 56,647,868 +0.15(+0.17%)
Sep 06, 2005 91.10 91.17 90.32 91.10 77,725,360 +1.05(+1.17%)
Sep 02, 2005 90.05 90.49 89.88 90.05 63,836,872 -0.16(-0.18%)
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.