Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 89.22 89.33 88.40 88.84 94,272,856 -0.59(-0.66%)
Feb 25, 2005 88.57 89.60 88.51 89.43 83,067,656 +0.88(+0.99%)
Feb 24, 2005 87.81 88.61 87.62 88.55 94,112,880 +0.58(+0.66%)
Feb 23, 2005 87.61 88.06 87.36 87.97 92,757,464 +0.63(+0.72%)
Feb 22, 2005 88.30 88.72 87.33 87.34 109,790,792 -1.32(-1.49%)
Feb 18, 2005 88.50 88.73 88.30 88.66 67,275,016 +0.12(+0.13%)
Feb 17, 2005 89.28 89.28 88.54 88.54 78,965,648 -0.72(-0.81%)
Feb 16, 2005 89.06 89.45 88.87 89.26 70,323,176 +0.06(+0.07%)
Feb 15, 2005 88.96 89.43 88.87 89.21 60,344,416 +0.33(+0.37%)
Feb 14, 2005 88.88 89.01 88.73 88.87 44,204,160 -0.07(-0.07%)
Feb 11, 2005 88.16 89.14 87.98 88.94 72,338,944 +0.76(+0.86%)
Feb 10, 2005 88.12 88.39 87.83 88.18 62,493,116 +0.32(+0.36%)
Feb 09, 2005 88.68 88.73 87.82 87.87 75,208,808 -0.66(-0.75%)
Feb 08, 2005 88.50 88.85 88.42 88.53 53,580,972 +0.10(+0.12%)
Feb 07, 2005 88.54 88.76 88.34 88.42 62,751,384 -0.12(-0.13%)
Feb 04, 2005 87.64 88.69 87.62 88.54 67,925,704 +0.82(+0.94%)
Feb 03, 2005 87.68 87.75 87.32 87.72 66,740,552 -0.12(-0.13%)
Feb 02, 2005 87.68 88.07 87.56 87.84 71,432,832 +0.27(+0.30%)
Feb 01, 2005 87.08 87.70 86.97 87.57 70,631,136 +0.55(+0.63%)
Jan 31, 2005 86.88 87.08 86.69 87.02 73,517,168 +0.54(+0.62%)
Jan 28, 2005 86.52 86.57 85.88 86.48 82,581,536 +0.00(+0.00%)
Jan 27, 2005 86.30 86.72 86.15 86.48 76,913,352 +0.15(+0.17%)
Jan 26, 2005 86.40 86.61 86.19 86.33 78,003,864 +0.26(+0.30%)
Jan 25, 2005 86.10 86.51 85.96 86.08 92,793,856 +0.24(+0.28%)
Jan 24, 2005 86.23 86.41 85.70 85.83 79,519,528 -0.17(-0.20%)
Jan 21, 2005 86.75 86.90 85.91 86.00 85,919,192 -0.53(-0.61%)
Jan 20, 2005 86.82 87.05 86.38 86.53 97,896,752 -0.53(-0.61%)
Jan 19, 2005 87.95 88.02 87.06 87.06 74,564,768 -0.92(-1.05%)
Jan 18, 2005 86.94 88.09 86.86 87.98 78,014,728 +0.91(+1.04%)
Jan 14, 2005 86.88 87.29 86.72 87.08 57,077,228 +0.43(+0.49%)
Jan 13, 2005 87.37 87.44 86.53 86.65 75,745,312 -0.67(-0.77%)
Jan 12, 2005 87.19 87.52 86.55 87.32 100,894,800 +0.29(+0.33%)
Jan 11, 2005 87.37 87.45 86.89 87.03 86,034,344 -0.60(-0.69%)
Jan 10, 2005 87.15 87.98 87.15 87.64 77,125,456 +0.41(+0.47%)
Jan 07, 2005 87.61 87.81 87.00 87.22 75,978,048 -0.13(-0.14%)
Jan 06, 2005 87.22 87.75 87.09 87.35 65,573,188 +0.44(+0.51%)
Jan 05, 2005 87.45 87.82 86.90 86.91 89,450,488 -0.60(-0.69%)
Jan 04, 2005 88.71 88.77 87.22 87.51 94,053,280 -1.08(-1.22%)
Jan 03, 2005 89.52 89.67 88.30 88.59 76,041,872 -0.37(-0.41%)
Dec 31, 2004 89.33 89.60 88.96 88.96 38,895,272 -0.24(-0.27%)
Dec 30, 2004 89.37 89.53 89.14 89.21 28,624,976 -0.17(-0.19%)
Dec 29, 2004 89.15 89.40 89.07 89.37 32,280,242 +0.13(+0.15%)
Dec 28, 2004 88.82 89.35 88.82 89.24 31,814,898 +0.49(+0.55%)
Dec 27, 2004 89.31 89.37 88.66 88.76 40,715,368 -0.18(-0.21%)
Dec 23, 2004 89.05 89.32 88.44 88.94 34,826,396 +0.07(+0.07%)
Dec 22, 2004 88.69 89.17 88.41 88.87 42,785,040 +0.21(+0.24%)
Dec 21, 2004 88.06 88.73 87.98 88.66 45,084,196 +0.68(+0.77%)
Dec 20, 2004 88.21 88.59 87.76 87.98 64,094,596 +0.02(+0.03%)
Dec 17, 2004 87.95 88.35 87.75 87.96 96,658,496 -1.01(-1.13%)
Dec 16, 2004 88.90 89.29 88.40 88.97 70,136,328 -0.05(-0.06%)
Dec 15, 2004 88.89 89.19 88.60 89.02 63,494,008 +0.07(+0.07%)
Dec 14, 2004 88.51 89.08 88.51 88.96 56,672,448 +0.31(+0.35%)
Dec 13, 2004 88.20 88.67 87.89 88.65 52,574,104 +0.77(+0.87%)
Dec 10, 2004 87.55 88.05 87.53 87.88 64,979,252 +0.09(+0.10%)
Dec 09, 2004 87.00 87.98 86.70 87.79 82,775,168 +0.31(+0.35%)
Dec 08, 2004 87.06 87.50 86.91 87.48 59,617,408 +0.51(+0.58%)
Dec 07, 2004 88.00 88.09 86.93 86.97 70,754,432 -0.82(-0.93%)
Dec 06, 2004 87.79 88.11 87.52 87.79 44,873,320 -0.03(-0.03%)
Dec 03, 2004 87.84 88.48 87.70 87.82 66,642,108 -0.06(-0.07%)
Dec 02, 2004 87.71 88.28 87.64 87.88 81,733,952 +0.07(+0.08%)
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.