Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

510.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	108.91	109.25	108.40	108.54	59,315,792	-0.45(-0.42%)
Dec 28, 2006	109.15	109.37	108.83	108.99	48,653,848	-0.23(-0.21%)
Dec 27, 2006	108.73	109.29	108.70	109.22	51,839,280	+0.71(+0.66%)
Dec 26, 2006	107.92	108.53	107.90	108.51	42,661,492	+0.64(+0.59%)
Dec 22, 2006	108.56	108.56	107.81	107.88	80,990,280	-0.67(-0.61%)
Dec 21, 2006	109.04	109.16	108.31	108.54	63,539,552	-0.40(-0.37%)
Dec 20, 2006	109.05	109.34	108.84	108.94	54,111,120	-0.06(-0.06%)
Dec 19, 2006	108.49	109.26	108.21	109.00	84,838,784	+0.21(+0.19%)
Dec 18, 2006	109.25	109.51	108.64	108.79	63,876,440	-0.30(-0.27%)
Dec 15, 2006	109.32	109.52	109.02	109.09	92,451,784	-0.60(-0.55%)
Dec 14, 2006	108.72	109.78	108.71	109.69	84,513,512	+0.96(+0.88%)
Dec 13, 2006	109.01	109.09	108.50	108.73	72,441,512	+0.12(+0.11%)
Dec 12, 2006	108.59	108.73	107.98	108.62	101,056,640	-0.08(-0.08%)
Dec 11, 2006	108.39	108.90	108.33	108.70	51,902,300	+0.31(+0.29%)
Dec 08, 2006	108.17	108.76	107.90	108.39	103,890,712	+0.20(+0.18%)
Dec 07, 2006	108.86	109.06	108.15	108.19	81,999,768	-0.48(-0.44%)
Dec 06, 2006	108.73	108.89	108.45	108.66	69,485,064	-0.09(-0.08%)
Dec 05, 2006	108.50	108.80	108.27	108.76	95,740,816	+0.47(+0.43%)
Dec 04, 2006	107.49	108.49	107.48	108.29	114,576,408	+0.82(+0.76%)

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.