Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	84.17	85.21	83.77	84.17	387,135,680	-1.07(-1.26%)
May 27, 2010	84.03	85.27	83.72	85.24	390,592,288	+2.76(+3.35%)
May 26, 2010	83.48	84.25	82.23	82.48	1,414,684	-0.50(-0.60%)
May 25, 2010	80.89	83.02	80.33	82.98	1,696,580	+0.08(+0.10%)
May 24, 2010	83.52	84.18	82.82	82.89	349,957,760	-1.08(-1.29%)
May 21, 2010	81.51	84.18	81.08	83.97	650,883,008	+1.21(+1.46%)
May 20, 2010	82.76	84.57	82.71	82.76	688,013,888	-3.76(-4.34%)
May 19, 2010	86.02	86.79	84.93	86.52	512,600,224	+0.02(+0.02%)
May 18, 2010	88.41	88.67	86.22	86.50	899,175	-1.19(-1.36%)
May 17, 2010	87.89	88.13	86.02	87.69	423,350,656	+0.05(+0.05%)
May 14, 2010	87.65	88.76	86.86	87.65	449,075,744	-1.62(-1.81%)
May 13, 2010	90.14	90.56	89.19	89.26	304,450,208	-0.29(-0.32%)
May 12, 2010	89.50	90.52	89.34	89.55	306,020,864	+0.41(+0.46%)
May 11, 2010	89.86	90.32	88.95	89.14	6,510,646	-0.25(-0.28%)
May 10, 2010	88.79	89.70	88.43	89.39	514,516,768	+3.77(+4.40%)
May 07, 2010	86.69	87.56	84.20	85.62	828,444,608	-0.38(-0.44%)
May 06, 2010	87.83	90.04	80.81	86.00	824,909,568	-3.55(-3.96%)
May 05, 2010	89.93	90.66	89.39	89.55	427,338,752	-0.89(-0.99%)
May 04, 2010	92.62	91.60	89.98	90.44	3,328,935	-2.18(-2.35%)

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.