Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	283.30	283.30	281.07	282.56	74,114,688	-0.75(-0.27%)
Oct 30, 2019	282.65	283.69	281.31	283.31	53,259,056	+0.87(+0.31%)
Oct 29, 2019	282.25	283.40	282.12	282.45	47,506,912	-0.08(-0.03%)
Oct 28, 2019	282.19	283.04	282.17	282.53	45,225,256	+1.58(+0.56%)
Oct 25, 2019	279.21	281.50	279.16	280.95	48,528,672	+1.15(+0.41%)
Oct 24, 2019	280.30	280.45	278.95	279.80	38,453,468	+0.46(+0.16%)
Oct 23, 2019	278.27	279.40	278.05	279.34	37,513,504	+0.81(+0.29%)
Oct 22, 2019	280.00	280.29	278.44	278.53	52,701,864	-0.91(-0.33%)
Oct 21, 2019	278.92	279.65	278.46	279.45	42,336,400	+1.88(+0.68%)
Oct 18, 2019	278.24	278.89	276.65	277.56	69,067,808	-1.22(-0.44%)
Oct 17, 2019	279.16	279.68	278.08	278.79	50,204,180	+0.82(+0.30%)
Oct 16, 2019	277.94	278.67	277.52	277.96	54,190,692	-0.45(-0.16%)
Oct 15, 2019	276.75	279.18	276.63	278.41	51,309,420	+2.38(+0.86%)
Oct 14, 2019	275.67	276.35	275.33	276.03	43,489,448	+0.04(+0.01%)
Oct 11, 2019	275.98	278.28	275.87	275.99	108,670,304	+2.83(+1.04%)
Oct 10, 2019	271.24	274.06	271.07	273.16	61,365,420	+1.83(+0.68%)
Oct 09, 2019	271.26	272.28	268.89	271.32	70,318,608	+2.55(+0.95%)
Oct 08, 2019	271.18	271.86	268.73	268.77	108,989,920	-4.24(-1.55%)
Oct 07, 2019	273.37	275.04	272.72	273.01	65,090,516	-1.18(-0.43%)
Oct 04, 2019	271.20	274.45	270.90	274.19	71,604,088	+3.66(+1.35%)
Oct 03, 2019	268.10	270.56	265.31	270.53	92,112,912	+2.20(+0.82%)
Oct 02, 2019	271.54	271.55	267.01	268.33	133,591,992	-4.83(-1.77%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us