Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 194.23 194.40 193.08 193.14 128,265,208 -0.47(-0.24%)
Nov 29, 2016 193.26 194.07 192.95 193.60 79,636,344 +0.38(+0.20%)
Nov 28, 2016 193.82 194.10 193.12 193.22 87,354,040 -0.91(-0.47%)
Nov 25, 2016 193.77 194.17 193.69 194.14 43,214,256 +0.72(+0.37%)
Nov 23, 2016 193.42 193.42 193.42 0 +0.11(+0.05%)
Nov 22, 2016 193.25 193.50 192.57 193.31 76,817,440 +0.38(+0.20%)
Nov 21, 2016 192.08 192.96 191.93 192.94 82,431,624 +1.45(+0.76%)
Nov 18, 2016 191.99 192.16 191.31 191.49 98,433,808 -0.43(-0.22%)
Nov 17, 2016 191.09 191.98 190.98 191.92 79,391,776 +0.98(+0.51%)
Nov 16, 2016 190.67 191.17 190.54 190.94 74,741,096 -0.36(-0.19%)
Nov 15, 2016 190.21 191.30 190.00 191.30 104,327,840 +1.48(+0.78%)
Nov 14, 2016 190.20 190.40 189.05 189.82 107,746,552 +0.15(+0.08%)
Nov 11, 2016 189.37 189.91 188.70 189.67 114,736,016 -0.44(-0.23%)
Nov 10, 2016 190.44 191.32 188.62 190.10 196,152,960 +0.47(+0.25%)
Nov 09, 2016 186.12 190.26 186.09 189.63 294,560,128 +1.99(+1.06%)
Nov 08, 2016 186.40 188.22 186.13 187.64 119,969,896 +0.84(+0.45%)
Nov 07, 2016 182.77 186.84 185.18 186.80 125,019,536 +4.03(+2.21%)
Nov 04, 2016 183.09 183.94 182.62 182.77 124,514,064 -0.20(-0.11%)
Nov 03, 2016 184.03 184.25 182.69 182.97 101,452,944 -0.84(-0.46%)
Nov 02, 2016 184.61 185.00 183.37 183.81 117,739,168 -1.11(-0.60%)
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.