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 (%)
Jul 29, 2011	101.68	102.97	100.94	102.01	389,271,456	-0.70(-0.68%)
Jul 28, 2011	103.01	103.94	102.55	102.71	263,243,904	-0.30(-0.29%)
Jul 27, 2011	104.58	104.61	102.88	103.01	315,089,760	-2.15(-2.05%)
Jul 26, 2011	105.49	105.66	104.93	105.17	166,274,000	-0.39(-0.37%)
Jul 25, 2011	105.14	106.08	105.03	105.56	172,922,016	-0.59(-0.56%)
Jul 22, 2011	106.12	106.26	105.95	106.15	159,768,544	+0.07(+0.07%)
Jul 21, 2011	105.22	106.34	104.64	106.08	315,460,064	+1.45(+1.39%)
Jul 20, 2011	104.69	105.02	104.45	104.63	172,499,760	-0.06(-0.06%)
Jul 19, 2011	103.60	104.82	103.57	104.69	210,878,064	+1.67(+1.62%)
Jul 18, 2011	103.39	103.55	102.25	103.02	249,432,352	-0.85(-0.82%)
Jul 15, 2011	103.85	104.01	103.15	103.87	279,076,160	+0.60(+0.58%)
Jul 14, 2011	104.25	104.73	103.08	103.27	286,045,056	-0.72(-0.69%)
Jul 13, 2011	104.19	105.08	103.74	103.99	257,680,000	+0.35(+0.33%)
Jul 12, 2011	103.87	104.73	103.61	103.64	271,513,408	-0.45(-0.43%)
Jul 11, 2011	104.71	105.05	103.85	104.09	248,008,288	-1.92(-1.81%)
Jul 08, 2011	105.56	106.76	105.21	106.01	246,172,512	-0.76(-0.71%)
Jul 07, 2011	106.61	107.03	106.39	106.77	215,900,384	+1.10(+1.04%)
Jul 06, 2011	105.29	105.81	104.99	105.67	181,469,632	+0.13(+0.12%)
Jul 05, 2011	105.52	105.76	105.21	105.54	210,528,544	-0.09(-0.08%)

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.