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 (%)
Dec 31, 2012	113.90	116.20	113.80	115.99	254,310,400	+1.79(+1.56%)
Dec 28, 2012	114.70	115.34	114.07	114.20	182,458,048	-1.25(-1.08%)
Dec 27, 2012	115.64	115.88	114.11	115.45	205,670,944	-0.15(-0.13%)
Dec 26, 2012	116.33	116.39	115.28	115.61	129,855,664	-0.49(-0.42%)
Dec 24, 2012	116.20	116.27	115.97	116.10	66,057,856	-0.36(-0.31%)
Dec 21, 2012	117.52	117.51	115.76	116.45	301,488,480	-1.07(-0.91%)
Dec 20, 2012	116.85	117.54	116.60	117.52	207,739,952	+0.67(+0.58%)
Dec 19, 2012	117.85	117.89	116.81	116.85	186,119,904	-0.88(-0.74%)
Dec 18, 2012	116.61	117.83	116.44	117.72	219,308,656	+1.30(+1.11%)
Dec 17, 2012	115.38	116.49	115.34	116.43	176,854,656	+1.35(+1.17%)
Dec 14, 2012	115.25	115.47	114.90	115.08	170,039,168	-0.42(-0.37%)
Dec 13, 2012	116.14	116.48	115.22	115.50	167,241,168	-0.71(-0.61%)
Dec 12, 2012	116.61	117.06	116.06	116.22	180,002,176	+0.06(+0.05%)
Dec 11, 2012	115.85	116.70	115.80	116.16	188,181,520	+0.78(+0.68%)
Dec 10, 2012	115.17	115.65	115.12	115.38	121,634,728	+0.05(+0.04%)
Dec 07, 2012	115.42	115.55	114.73	115.33	134,259,312	+0.35(+0.31%)
Dec 06, 2012	114.48	115.03	114.31	114.98	127,370,064	+0.39(+0.34%)
Dec 05, 2012	114.48	115.12	113.67	114.59	181,741,440	+0.20(+0.18%)

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.