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 (%)
May 24, 2011	103.95	104.18	103.37	103.56	187,546,192	-0.09(-0.08%)
May 23, 2011	103.59	104.90	103.28	103.65	214,798,384	-1.22(-1.16%)
May 20, 2011	105.43	105.70	104.67	104.87	232,697,920	-0.84(-0.79%)
May 19, 2011	105.80	105.98	105.13	105.71	151,195,952	+0.25(+0.24%)
May 18, 2011	104.58	105.56	104.35	105.46	172,043,104	+0.93(+0.89%)
May 17, 2011	104.14	104.66	103.70	104.52	245,728,272	-0.02(-0.01%)
May 16, 2011	104.83	105.65	104.36	104.54	180,540,208	-0.67(-0.63%)
May 13, 2011	106.08	106.22	104.83	105.20	200,668,256	-0.82(-0.77%)
May 12, 2011	105.24	106.24	104.69	106.02	218,045,008	+0.50(+0.48%)
May 11, 2011	106.48	106.50	105.03	105.52	246,712,624	-1.12(-1.05%)
May 10, 2011	106.09	106.83	105.96	106.64	146,297,872	+0.90(+0.85%)
May 09, 2011	105.32	106.04	105.16	105.74	145,267,152	+0.41(+0.39%)
May 06, 2011	105.91	106.45	104.56	105.33	284,060,320	+0.46(+0.44%)
May 05, 2011	105.24	105.92	104.40	104.87	289,054,176	-0.96(-0.90%)
May 04, 2011	106.53	106.53	105.35	105.82	232,850,688	-0.71(-0.66%)
May 03, 2011	106.71	106.89	105.99	106.53	176,098,496	-0.38(-0.36%)

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.