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 30, 2013	138.60	139.47	138.32	139.03	172,505,408	-0.74(-0.53%)
Sep 27, 2013	139.72	139.97	139.42	139.78	119,802,752	-0.65(-0.46%)
Sep 26, 2013	140.12	140.82	139.90	140.43	92,569,232	+0.54(+0.38%)
Sep 25, 2013	140.38	140.66	139.76	139.89	137,827,376	-0.41(-0.29%)
Sep 24, 2013	140.60	141.12	140.03	140.29	119,460,968	-0.33(-0.24%)
Sep 23, 2013	141.28	141.22	140.18	140.62	125,796,376	-0.65(-0.46%)
Sep 20, 2013	142.61	142.61	141.16	141.28	160,557,456	-1.00(-0.70%)
Sep 19, 2013	142.90	142.96	142.13	142.27	174,011,408	-0.24(-0.17%)
Sep 18, 2013	140.83	142.90	140.48	142.51	232,709,792	+1.63(+1.16%)
Sep 17, 2013	140.38	140.91	140.38	140.88	97,957,680	+0.63(+0.45%)
Sep 16, 2013	140.96	140.98	140.03	140.25	152,335,536	+0.81(+0.58%)
Sep 13, 2013	139.28	139.56	138.96	139.45	88,312,512	+0.31(+0.22%)
Sep 12, 2013	139.46	139.64	138.95	139.13	100,405,960	-0.37(-0.27%)
Sep 11, 2013	138.88	139.51	138.64	139.51	108,871,528	+0.44(+0.31%)
Sep 10, 2013	138.88	139.09	138.57	139.07	124,263,024	+1.02(+0.74%)
Sep 09, 2013	137.08	138.13	137.08	138.05	101,064,736	+1.31(+0.96%)
Sep 06, 2013	137.13	137.51	135.45	136.74	193,990,464	+0.06(+0.05%)
Sep 05, 2013	136.58	137.03	136.48	136.67	73,856,208	+0.17(+0.13%)
Sep 04, 2013	135.41	136.73	135.17	136.50	114,064,104	+1.12(+0.83%)

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.