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 31, 2012	105.33	105.46	104.27	104.78	196,902,720	-0.04(-0.04%)
Jan 30, 2012	104.13	104.87	103.77	104.82	184,001,088	-0.36(-0.34%)
Jan 27, 2012	104.71	105.36	104.64	105.17	169,524,912	-0.05(-0.05%)
Jan 26, 2012	106.24	106.44	104.81	105.22	231,318,992	-0.54(-0.51%)
Jan 25, 2012	104.73	106.01	104.32	105.77	248,537,840	+0.88(+0.84%)
Jan 24, 2012	104.36	104.92	104.20	104.89	128,896,448	-0.12(-0.11%)
Jan 23, 2012	104.93	105.52	104.50	105.01	161,919,280	+0.06(+0.05%)
Jan 20, 2012	104.71	105.28	104.46	104.95	173,248,704	+0.06(+0.06%)
Jan 19, 2012	104.70	104.98	104.36	104.89	157,981,200	+0.55(+0.53%)
Jan 18, 2012	103.17	104.39	102.99	104.34	204,256,288	+1.14(+1.11%)
Jan 17, 2012	103.79	103.98	102.84	103.20	165,417,904	+0.40(+0.39%)
Jan 13, 2012	102.64	102.97	101.90	102.80	225,394,960	-0.53(-0.52%)
Jan 12, 2012	103.38	103.48	102.56	103.33	148,762,960	+0.25(+0.24%)
Jan 11, 2012	102.71	103.22	102.54	103.08	139,424,800	+0.06(+0.05%)
Jan 10, 2012	103.24	103.44	102.89	103.03	144,242,480	+0.89(+0.87%)
Jan 09, 2012	102.13	102.27	101.66	102.14	124,409,600	+0.25(+0.24%)
Jan 06, 2012	102.29	102.30	101.56	101.90	185,556,192	-0.26(-0.26%)
Jan 05, 2012	101.89	102.31	100.88	102.16	217,429,808	+0.27(+0.27%)

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.