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 (%)
Jan 29, 2010	83.57	84.15	82.18	82.31	405,358,592	-0.90(-1.09%)
Jan 28, 2010	84.45	84.50	82.71	83.21	412,101,632	-0.97(-1.15%)
Jan 27, 2010	83.67	84.37	83.03	84.18	354,241,056	+0.40(+0.48%)
Jan 26, 2010	83.80	84.67	83.57	83.78	275,260,640	-0.35(-0.42%)
Jan 25, 2010	84.47	84.62	83.85	84.13	243,704,656	+0.43(+0.51%)
Jan 22, 2010	85.23	85.64	83.61	83.70	451,370,592	-1.91(-2.23%)
Jan 21, 2010	87.31	87.58	85.50	85.61	449,830,912	-1.68(-1.92%)
Jan 20, 2010	87.59	87.72	86.60	87.29	282,357,504	-0.90(-1.02%)
Jan 19, 2010	87.08	88.24	87.06	88.19	181,109,168	+1.09(+1.25%)
Jan 15, 2010	87.93	87.10	87.10	87.10	276,977,760	-0.99(-1.12%)
Jan 14, 2010	87.75	88.25	87.69	88.09	151,001,440	+0.24(+0.27%)
Jan 13, 2010	87.33	88.09	86.89	87.85	211,029,744	+0.80(+0.92%)
Jan 12, 2010	87.35	87.53	86.77	87.04	217,291,264	-0.89(-1.01%)
Jan 11, 2010	87.81	88.24	87.55	87.93	138,401,568	+0.12(+0.14%)
Jan 08, 2010	87.29	87.85	87.11	87.81	164,924,832	+0.29(+0.33%)
Jan 07, 2010	86.99	87.63	86.74	87.52	170,938,128	+0.37(+0.42%)
Jan 06, 2010	87.00	87.36	86.94	87.15	151,400,528	+0.06(+0.07%)
Jan 05, 2010	86.81	87.13	86.49	87.09	145,536,960	+0.23(+0.26%)

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.