Skip to main content

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 (%)
Jun 30, 2005 88.54 88.61 87.60 87.77 84,589,968 -0.48(-0.54%)
Jun 29, 2005 88.65 88.67 88.20 88.25 58,401,972 -0.24(-0.27%)
Jun 28, 2005 87.93 88.55 87.91 88.48 58,191,776 +0.74(+0.84%)
Jun 27, 2005 87.61 87.94 87.45 87.75 69,470,832 +0.13(+0.14%)
Jun 24, 2005 88.28 88.38 87.52 87.62 80,367,112 -0.65(-0.73%)
Jun 23, 2005 89.35 89.55 88.25 88.27 85,289,952 -1.26(-1.41%)
Jun 22, 2005 89.61 89.80 89.16 89.53 63,239,544 +0.07(+0.08%)
Jun 21, 2005 89.48 89.59 89.13 89.46 54,394,608 +0.05(+0.06%)
Jun 20, 2005 89.17 89.73 89.07 89.40 57,337,264 +0.03(+0.03%)
Jun 17, 2005 89.51 89.77 88.73 89.37 72,960,440 -0.03(-0.03%)
Jun 16, 2005 89.18 89.58 89.05 89.40 63,312,460 +0.23(+0.26%)
Jun 15, 2005 89.23 89.29 88.54 89.18 73,119,720 +0.17(+0.19%)
Jun 14, 2005 88.70 89.26 88.65 89.01 46,166,560 +0.21(+0.23%)
Jun 13, 2005 88.33 89.17 88.23 88.80 67,180,232 +0.28(+0.32%)
Jun 10, 2005 88.79 88.85 88.08 88.52 49,565,324 -0.21(-0.23%)
Jun 09, 2005 88.18 88.80 87.96 88.73 77,616,056 +0.42(+0.48%)
Jun 08, 2005 88.69 88.81 88.13 88.31 67,921,768 -0.16(-0.18%)
Jun 07, 2005 88.66 89.29 88.38 88.47 90,544,664 +0.07(+0.07%)
Jun 06, 2005 88.39 88.52 88.04 88.40 49,333,808 -0.08(-0.09%)
Jun 03, 2005 88.78 89.03 88.17 88.48 82,869,136 -0.45(-0.51%)
Jun 02, 2005 88.54 88.99 88.45 88.93 54,964,104 +0.19(+0.22%)
Jun 01, 2005 88.02 89.05 87.97 88.74 94,805,544 +0.75(+0.85%)
May 31, 2005 88.43 88.50 87.93 87.99 60,988,456 -0.57(-0.64%)
May 27, 2005 88.42 88.52 88.23 88.56 33,457,520 +0.15(+0.17%)
May 26, 2005 88.22 88.53 88.09 88.41 59,140,928 +0.47(+0.54%)
May 25, 2005 87.89 88.28 87.51 87.94 65,805,384 -0.07(-0.08%)
May 24, 2005 87.94 88.25 87.78 88.01 69,250,992 -0.21(-0.23%)
May 23, 2005 87.79 88.40 87.78 88.21 69,647,632 +0.49(+0.55%)
May 20, 2005 87.89 87.92 87.45 87.73 63,039,120 -0.13(-0.14%)
May 19, 2005 87.65 87.94 87.42 87.85 85,342,640 +0.37(+0.42%)
May 18, 2005 86.97 87.70 86.91 87.48 105,987,376 +0.89(+1.03%)
May 17, 2005 85.74 86.68 85.55 86.59 83,390,424 +0.57(+0.67%)
May 16, 2005 85.21 86.05 85.18 86.02 67,012,536 +0.80(+0.93%)
May 13, 2005 85.65 85.88 84.54 85.22 116,020,048 -0.17(-0.20%)
May 12, 2005 86.40 86.60 84.99 85.39 129,777,640 -0.95(-1.10%)
May 11, 2005 86.11 86.46 85.32 86.34 124,936,664 +0.47(+0.55%)
May 10, 2005 86.43 86.53 85.71 85.87 101,886,448 -0.90(-1.04%)
May 09, 2005 86.32 86.96 86.20 86.77 59,713,276 +0.54(+0.62%)
May 06, 2005 86.85 86.89 86.21 86.23 94,512,096 -0.27(-0.31%)
May 05, 2005 86.66 86.90 85.97 86.50 132,152,288 -0.03(-0.03%)
May 04, 2005 85.91 86.72 85.63 86.53 111,996,936 +0.66(+0.77%)
May 03, 2005 85.48 86.05 85.20 85.87 117,900,568 +0.15(+0.17%)
May 02, 2005 85.48 85.73 85.07 85.72 76,122,256 +0.48(+0.56%)
Apr 29, 2005 84.74 85.33 83.93 85.24 141,603,776 +1.14(+1.36%)
Apr 28, 2005 84.89 85.19 84.10 84.10 100,847,144 -1.07(-1.25%)
Apr 27, 2005 84.59 85.48 84.28 85.17 115,672,832 +0.33(+0.39%)
Apr 26, 2005 85.40 85.99 84.80 84.84 102,334,832 -0.83(-0.97%)
Apr 25, 2005 85.32 85.80 85.22 85.67 71,105,584 +0.56(+0.66%)
Apr 22, 2005 85.24 85.80 84.15 85.11 121,990,904 -0.32(-0.38%)
Apr 21, 2005 84.54 85.58 84.23 85.43 118,766,216 +1.63(+1.94%)
Apr 20, 2005 84.99 85.16 83.62 83.81 155,935,888 -1.19(-1.39%)
Apr 19, 2005 84.76 85.21 84.57 84.99 92,875,040 +0.67(+0.79%)
Apr 18, 2005 84.04 84.66 83.93 84.32 136,219,264 +0.26(+0.31%)
Apr 15, 2005 85.24 85.57 84.03 84.07 182,043,232 -1.19(-1.40%)
Apr 14, 2005 86.49 86.53 85.26 85.26 135,298,896 -1.13(-1.30%)
Apr 13, 2005 87.31 87.49 86.26 86.38 89,697,480 -1.03(-1.18%)
Apr 12, 2005 86.82 87.68 86.22 87.42 117,543,848 +0.45(+0.52%)
Apr 11, 2005 87.11 87.21 86.78 86.97 62,269,476 +0.07(+0.08%)
Apr 08, 2005 87.76 87.79 86.90 86.90 87,299,608 -0.91(-1.04%)
Apr 07, 2005 87.20 87.83 87.14 87.81 64,126,508 +0.47(+0.54%)
Apr 06, 2005 87.23 87.60 87.03 87.34 72,390,672 +0.30(+0.35%)
Apr 05, 2005 86.74 87.18 86.25 87.04 68,613,880 +0.41(+0.48%)
Apr 04, 2005 86.43 86.80 85.97 86.63 97,237,624 +0.15(+0.17%)
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.