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 (%)
Oct 31, 2008 70.43 73.01 69.98 71.72 0 +0.47(+0.65%)
Oct 30, 2008 70.94 71.51 68.81 71.26 559,534,720 +2.31(+3.35%)
Oct 29, 2008 69.46 71.97 68.22 68.94 717,265,408 -0.50(-0.73%)
Oct 28, 2008 64.69 69.80 62.61 69.45 863,684,608 +7.27(+11.69%)
Oct 27, 2008 63.68 66.30 62.00 62.18 539,906,752 -2.29(-3.55%)
Oct 24, 2008 62.26 66.60 62.22 64.47 0 -3.41(-5.02%)
Oct 23, 2008 66.88 68.48 63.56 67.88 856,635,776 +0.74(+1.10%)
Oct 22, 2008 69.03 71.00 64.83 67.14 696,494,336 -3.98(-5.60%)
Oct 21, 2008 71.83 73.06 70.53 71.12 481,056,768 -2.07(-2.82%)
Oct 20, 2008 70.63 73.40 69.69 73.19 433,528,000 +4.15(+6.01%)
Oct 17, 2008 68.14 73.03 67.89 69.04 0 -0.41(-0.60%)
Oct 16, 2008 67.62 70.20 64.10 69.46 956,657,472 +2.78(+4.17%)
Oct 15, 2008 72.19 72.44 66.45 66.68 654,276,672 -7.28(-9.84%)
Oct 14, 2008 77.55 78.17 71.93 73.96 737,495,488 -1.11(-1.48%)
Oct 13, 2008 69.53 75.07 66.63 75.07 615,066,176 +9.52(+14.52%)
Oct 10, 2008 64.26 69.58 61.91 65.55 1,175,938,688 -1.63(-2.43%)
Oct 09, 2008 73.82 74.53 66.85 67.18 721,587,584 -5.04(-6.98%)
Oct 08, 2008 72.23 75.69 71.71 72.23 979,354,176 -1.87(-2.52%)
Oct 07, 2008 79.14 79.50 73.81 74.09 729,049,280 -3.47(-4.48%)
Oct 06, 2008 79.37 79.71 74.54 77.57 824,397,888 -4.16(-5.09%)
Oct 03, 2008 83.60 85.51 81.24 81.73 623,455,488 -1.12(-1.35%)
Oct 02, 2008 85.14 85.26 82.26 82.85 493,228,288 -3.12(-3.63%)
Oct 01, 2008 85.38 86.43 84.40 85.97 449,277,344 +0.05(+0.06%)
Sep 30, 2008 84.08 86.51 81.87 85.91 443,226,464 +3.41(+4.14%)
Sep 29, 2008 88.28 89.76 8.777 82.50 601,529,664 -7.01(-7.84%)
Sep 26, 2008 88.02 90.00 87.78 89.51 0 +0.04(+0.05%)
Sep 25, 2008 88.44 90.30 87.73 89.47 438,946,144 +1.38(+1.56%)
Sep 24, 2008 88.40 88.88 87.25 88.09 420,930,784 +0.32(+0.36%)
Sep 23, 2008 89.51 90.38 87.61 87.77 442,553,184 -2.08(-2.32%)
Sep 22, 2008 92.18 92.40 89.15 89.86 337,420,512 -2.08(-2.26%)
Sep 19, 2008 93.85 94.81 86.31 91.94 0 +3.51(+3.97%)
Sep 18, 2008 86.94 89.69 83.81 88.42 1,028,833,792 +2.55(+2.97%)
Sep 17, 2008 88.11 89.74 85.43 85.88 844,000,064 -3.96(-4.41%)
Sep 16, 2008 86.31 90.08 86.16 89.84 770,729,856 +1.40(+1.58%)
Sep 15, 2008 89.57 92.54 88.29 88.44 655,897,472 -4.42(-4.76%)
Sep 12, 2008 91.53 92.95 91.19 92.86 0 +0.36(+0.39%)
Sep 11, 2008 89.93 92.60 89.55 92.50 509,404,960 +1.36(+1.49%)
Sep 10, 2008 91.24 91.98 90.25 91.14 405,842,432 +0.43(+0.47%)
Sep 09, 2008 93.60 93.79 90.44 90.72 511,925,088 -2.86(-3.05%)
Sep 08, 2008 94.29 94.44 91.63 93.57 494,441,536 +1.94(+2.12%)
Sep 05, 2008 90.80 92.02 89.85 91.63 0 +0.29(+0.31%)
Sep 04, 2008 93.51 93.70 91.29 91.34 461,789,120 -2.86(-3.04%)
Sep 03, 2008 94.18 94.63 93.48 94.21 342,053,248 -0.07(-0.08%)
Sep 02, 2008 95.76 96.26 93.91 94.28 342,698,336 -0.57(-0.60%)
Aug 29, 2008 95.54 95.84 94.64 94.85 0 -0.99(-1.04%)
Aug 28, 2008 95.21 95.99 94.73 95.84 227,325,184 +1.19(+1.26%)
Aug 27, 2008 93.93 94.88 93.75 94.65 232,120,896 +0.77(+0.82%)
Aug 26, 2008 93.54 94.17 93.22 93.87 216,048,368 +0.37(+0.39%)
Aug 25, 2008 94.85 95.48 93.34 93.51 233,454,096 -1.97(-2.07%)
Aug 22, 2008 94.76 95.48 94.12 95.48 0 +1.35(+1.43%)
Aug 21, 2008 93.34 94.59 93.23 94.13 245,229,440 +0.18(+0.19%)
Aug 20, 2008 93.82 94.23 93.04 93.96 306,179,616 +0.41(+0.43%)
Aug 19, 2008 93.84 94.35 93.18 93.55 264,316,352 -1.00(-1.06%)
Aug 18, 2008 95.74 96.09 94.01 94.55 233,530,704 -1.31(-1.37%)
Aug 15, 2008 95.69 96.11 95.22 95.86 0 +0.43(+0.46%)
Aug 14, 2008 94.15 95.94 94.08 95.43 325,193,696 +0.74(+0.79%)
Aug 13, 2008 94.85 95.48 94.02 94.68 348,149,728 -0.57(-0.60%)
Aug 12, 2008 95.94 96.26 94.80 95.25 289,446,720 -1.00(-1.04%)
Aug 11, 2008 95.35 96.85 95.17 96.25 338,661,632 +0.94(+0.99%)
Aug 08, 2008 93.22 95.69 93.07 95.31 354,049,984 +1.80(+1.92%)
Aug 07, 2008 94.24 95.04 93.19 93.51 334,371,616 -1.44(-1.51%)
Aug 06, 2008 94.28 95.22 93.88 94.95 284,468,384 +0.42(+0.44%)
Aug 05, 2008 92.81 94.68 92.04 94.53 341,611,072 +2.46(+2.67%)
Aug 04, 2008 92.82 92.90 91.88 92.07 255,593,312 -0.84(-0.90%)
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.