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 (%)
Oct 31, 2012	114.87	115.02	113.93	114.47	127,538,152	+0.00(+0.00%)
Oct 26, 2012	114.43	114.47	114.47	114.47	180,315,248	-0.06(-0.06%)
Oct 25, 2012	115.01	115.22	113.84	114.53	165,757,536	+0.33(+0.29%)
Oct 24, 2012	114.94	115.08	114.02	114.20	148,103,632	-0.32(-0.28%)
Oct 23, 2012	114.88	115.04	114.05	114.53	236,983,280	-1.59(-1.37%)
Oct 19, 2012	117.87	117.88	115.84	116.12	229,241,488	-1.97(-1.67%)
Oct 18, 2012	118.09	118.66	117.69	118.09	182,699,376	-0.31(-0.26%)
Oct 17, 2012	117.94	118.49	117.77	118.40	159,002,720	+0.53(+0.45%)
Oct 16, 2012	117.23	117.94	117.15	117.86	134,145,472	+1.18(+1.01%)
Oct 15, 2012	115.99	116.80	115.62	116.68	132,714,272	+0.96(+0.83%)
Oct 12, 2012	116.18	116.57	115.47	115.72	153,344,432	-0.38(-0.33%)
Oct 11, 2012	116.84	117.01	116.07	116.10	152,569,456	+0.06(+0.06%)
Oct 10, 2012	116.76	116.87	115.88	116.03	153,078,176	-0.75(-0.64%)
Oct 09, 2012	117.85	117.95	116.74	116.78	183,509,168	-1.17(-0.99%)
Oct 08, 2012	117.91	118.33	117.67	117.94	96,654,112	-0.40(-0.34%)
Oct 05, 2012	118.97	119.17	117.99	118.35	153,936,960	+0.01(+0.01%)
Oct 04, 2012	117.94	118.51	117.78	118.33	153,441,392	+0.84(+0.71%)
Oct 03, 2012	117.33	117.77	116.72	117.50	149,505,792	+0.48(+0.41%)
Oct 02, 2012	117.36	117.55	116.48	117.02	139,985,104	+0.12(+0.11%)

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.