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 (%)
Sep 29, 2006	102.55	102.66	102.30	102.38	62,588,516	-0.08(-0.08%)
Sep 28, 2006	102.50	102.69	102.15	102.46	76,456,768	-0.04(-0.04%)
Sep 27, 2006	102.17	102.68	102.14	102.50	107,556,168	+0.12(+0.12%)
Sep 26, 2006	101.55	102.39	101.47	102.38	96,571,808	+0.84(+0.83%)
Sep 25, 2006	100.96	101.82	100.44	101.54	120,413,240	+0.77(+0.77%)
Sep 22, 2006	100.85	100.92	100.40	100.76	86,071,128	-0.31(-0.30%)
Sep 21, 2006	101.64	101.74	100.72	101.07	116,036,952	-0.49(-0.48%)
Sep 20, 2006	101.36	101.76	101.21	101.56	98,123,032	+0.54(+0.53%)
Sep 19, 2006	101.26	101.27	100.46	101.02	120,158,672	-0.25(-0.25%)
Sep 18, 2006	101.22	101.47	100.90	101.28	83,707,168	+0.14(+0.14%)
Sep 15, 2006	101.41	101.47	100.92	101.14	100,081,480	-0.21(-0.20%)
Sep 14, 2006	101.14	101.35	100.98	101.34	75,422,624	+0.01(+0.01%)
Sep 13, 2006	100.89	101.51	100.80	101.34	82,079,360	+0.41(+0.40%)
Sep 12, 2006	100.06	101.05	99.92	100.93	91,170,768	+0.98(+0.98%)
Sep 11, 2006	99.53	100.16	99.24	99.95	89,371,384	+0.10(+0.10%)
Sep 08, 2006	99.70	99.99	99.51	99.85	58,842,296	+0.28(+0.28%)
Sep 07, 2006	99.69	100.07	99.35	99.57	112,603,872	-0.46(-0.46%)
Sep 06, 2006	100.49	100.53	99.89	100.03	70,190,152	-0.89(-0.88%)
Sep 05, 2006	100.79	101.05	100.56	100.92	68,302,432	+0.19(+0.19%)

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.