Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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%)
Nov 01, 2016 186.61 186.66 183.69 184.93 140,070,480 -1.35(-0.72%)
Oct 31, 2016 186.61 186.84 186.11 186.28 69,866,016 +0.01(+0.00%)
Oct 28, 2016 186.79 187.49 185.54 186.27 160,458,528 -0.55(-0.30%)
Oct 27, 2016 188.05 188.09 186.74 186.82 88,064,640 -0.50(-0.27%)
Oct 26, 2016 186.85 187.91 186.61 187.32 86,366,456 -0.38(-0.20%)
Oct 25, 2016 188.14 188.41 187.53 187.69 75,894,488 -0.63(-0.34%)
Oct 24, 2016 188.42 188.70 187.97 188.33 68,610,776 +0.80(+0.43%)
Oct 21, 2016 187.44 187.62 186.46 187.53 101,655,384 +0.09(+0.05%)
Oct 20, 2016 187.43 187.99 186.77 187.44 83,969,752 -0.35(-0.19%)
Oct 19, 2016 187.56 188.11 187.19 187.79 75,859,256 +0.50(+0.27%)
Oct 18, 2016 187.76 187.82 186.91 187.29 87,692,128 +1.17(+0.63%)
Oct 17, 2016 186.75 187.01 185.94 186.13 66,472,488 -0.65(-0.35%)
Oct 14, 2016 187.68 188.15 186.70 186.78 106,513,024 +0.10(+0.05%)
Oct 13, 2016 185.93 187.18 185.10 186.68 115,628,992 -0.61(-0.33%)
Oct 12, 2016 187.19 187.83 186.68 187.29 84,212,872 +0.25(+0.13%)
Oct 11, 2016 189.00 189.07 186.30 187.05 148,710,064 -2.39(-1.26%)
Oct 10, 2016 189.44 189.91 189.29 189.44 59,073,632 +0.98(+0.52%)
Oct 07, 2016 189.39 189.56 187.71 188.46 102,453,176 -0.65(-0.34%)
Oct 06, 2016 188.75 189.33 188.19 189.11 71,686,408 +0.13(+0.07%)
Oct 05, 2016 188.78 189.41 188.71 188.97 83,066,232 +0.83(+0.44%)
Oct 04, 2016 189.22 189.45 187.54 188.14 136,821,248 -0.96(-0.51%)
Oct 03, 2016 189.14 189.33 188.46 189.11 95,052,152 -0.46(-0.24%)
Sep 30, 2016 188.99 190.28 188.74 189.56 129,565,344 +1.42(+0.75%)
Sep 29, 2016 189.65 190.06 187.58 188.14 141,332,960 -1.72(-0.90%)
Sep 28, 2016 189.15 190.02 188.17 189.86 98,761,464 +0.94(+0.50%)
Sep 27, 2016 187.59 189.02 187.21 188.92 88,648,808 +1.17(+0.62%)
Sep 26, 2016 188.44 188.62 187.56 187.76 102,473,456 -1.53(-0.81%)
Sep 23, 2016 189.93 190.06 189.19 189.29 84,016,792 -1.04(-0.55%)
Sep 22, 2016 190.18 190.64 189.92 190.33 87,423,904 +1.19(+0.63%)
Sep 21, 2016 187.76 189.32 187.06 189.14 125,781,104 +2.10(+1.12%)
Sep 20, 2016 187.91 188.06 187.00 187.04 79,467,088 +0.01(+0.00%)
Sep 19, 2016 187.66 188.32 186.70 187.03 91,492,032 +0.03(+0.02%)
Sep 16, 2016 187.09 187.27 186.29 186.99 177,132,928 -0.73(-0.39%)
Sep 15, 2016 185.70 188.11 185.51 187.72 167,066,384 +1.86(+1.00%)
Sep 14, 2016 185.98 187.21 185.29 185.86 153,858,368 -0.07(-0.04%)
Sep 13, 2016 187.34 187.61 185.29 185.93 209,593,600 -2.71(-1.44%)
Sep 12, 2016 185.20 189.05 185.13 188.64 192,740,368 +2.67(+1.43%)
Sep 09, 2016 189.19 189.25 185.95 185.98 254,122,160 -4.56(-2.39%)
Sep 08, 2016 190.63 190.91 190.22 190.54 84,929,048 -0.44(-0.23%)
Sep 07, 2016 190.82 191.16 190.35 190.97 87,763,664 -0.02(-0.01%)
Sep 06, 2016 190.70 191.07 189.97 190.99 65,003,444 +0.58(+0.30%)
Sep 02, 2016 190.43 190.41 190.41 190.41 90,935,616 +0.85(+0.45%)
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.