Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 178.62 179.05 178.13 178.28 108,983,096 -0.43(-0.24%)
Mar 30, 2016 178.96 179.45 178.34 178.72 99,496,864 +0.78(+0.44%)
Mar 29, 2016 175.89 178.05 175.57 177.94 106,949,736 +1.63(+0.93%)
Mar 28, 2016 176.62 176.84 175.84 176.30 71,897,744 +0.10(+0.06%)
Mar 24, 2016 175.23 176.20 176.20 176.20 97,249,632 -0.08(-0.04%)
Mar 23, 2016 177.06 177.25 176.10 176.28 93,373,816 -1.17(-0.66%)
Mar 22, 2016 176.75 178.03 176.59 177.45 112,265,456 -0.10(-0.05%)
Mar 21, 2016 177.02 177.78 176.79 177.54 83,990,776 +0.25(+0.14%)
Mar 18, 2016 177.12 177.64 176.79 177.29 159,513,056 +0.69(+0.39%)
Mar 17, 2016 175.40 177.12 174.99 176.60 155,465,664 +1.11(+0.63%)
Mar 16, 2016 173.98 175.90 173.94 175.49 149,722,864 +1.01(+0.58%)
Mar 15, 2016 173.78 174.79 173.51 174.48 107,888,760 -0.28(-0.16%)
Mar 14, 2016 174.47 175.23 174.13 174.76 85,208,472 -0.22(-0.13%)
Mar 11, 2016 173.69 175.03 172.19 174.99 159,863,184 +2.78(+1.61%)
Mar 10, 2016 172.57 173.53 170.34 172.21 181,529,552 +0.14(+0.08%)
Mar 09, 2016 172.05 172.42 171.25 172.07 109,737,680 +0.85(+0.49%)
Mar 08, 2016 172.02 172.53 171.06 171.22 143,390,192 -1.89(-1.09%)
Mar 07, 2016 172.03 173.53 171.96 173.11 115,786,552 +0.14(+0.08%)
Mar 04, 2016 172.61 173.77 171.77 172.97 149,815,936 +0.56(+0.33%)
Mar 03, 2016 171.56 172.43 170.97 172.41 110,218,968 +0.67(+0.39%)
Mar 02, 2016 170.65 171.79 170.23 171.74 118,509,808 +0.77(+0.45%)
Mar 01, 2016 168.30 171.06 167.82 170.97 163,961,904 +3.93(+2.35%)
Feb 29, 2016 168.38 169.35 166.85 167.04 145,478,096 -1.32(-0.78%)
Feb 26, 2016 169.64 169.74 168.20 168.37 150,441,728 -0.39(-0.23%)
Feb 25, 2016 167.19 168.76 166.41 168.75 128,035,344 +2.02(+1.21%)
Feb 24, 2016 165.97 167.02 163.39 166.74 174,050,032 +0.76(+0.46%)
Feb 23, 2016 167.43 167.70 165.85 165.97 128,999,392 -2.12(-1.26%)
Feb 22, 2016 167.31 168.25 167.24 168.10 119,879,320 +2.40(+1.45%)
Feb 19, 2016 164.98 165.85 164.36 165.70 133,013,696 -0.08(-0.05%)
Feb 18, 2016 166.74 166.79 165.46 165.78 118,416,512 -0.68(-0.41%)
Feb 17, 2016 164.97 166.84 164.84 166.46 157,006,112 +2.68(+1.63%)
Feb 16, 2016 162.91 163.81 161.93 163.78 138,874,992 +2.72(+1.69%)
Feb 12, 2016 159.62 161.06 161.06 161.06 147,891,072 +3.25(+2.06%)
Feb 11, 2016 157.36 158.88 156.28 157.81 253,521,296 -2.08(-1.30%)
Feb 10, 2016 160.88 162.54 159.76 159.89 171,277,424 -0.14(-0.09%)
Feb 09, 2016 158.24 161.33 158.10 160.03 213,464,000 +0.01(+0.01%)
Feb 08, 2016 160.32 160.62 157.76 160.02 221,626,224 -2.18(-1.35%)
Feb 05, 2016 164.83 165.41 161.56 162.20 209,484,224 -3.15(-1.91%)
Feb 04, 2016 164.59 166.35 163.94 165.35 161,553,488 +0.26(+0.16%)
Feb 03, 2016 165.19 165.51 161.47 165.09 237,322,736 +0.98(+0.60%)
Feb 02, 2016 165.66 165.67 163.58 164.11 211,393,120 -3.01(-1.80%)
Feb 01, 2016 166.16 167.93 165.57 167.12 157,470,352 -0.06(-0.04%)
Jan 29, 2016 163.99 167.32 163.87 167.18 243,945,968 +3.98(+2.44%)
Jan 28, 2016 163.94 164.15 161.52 163.21 166,291,232 +0.85(+0.52%)
Jan 27, 2016 163.61 165.32 161.44 162.36 214,629,264 -1.79(-1.09%)
Jan 26, 2016 162.61 164.43 162.26 164.15 162,951,584 +2.21(+1.36%)
Jan 25, 2016 163.90 164.09 161.74 161.94 150,268,784 -2.49(-1.51%)
Jan 22, 2016 163.78 164.62 163.01 164.42 195,036,400 +3.31(+2.05%)
Jan 21, 2016 160.70 163.00 159.35 161.12 226,236,592 +0.90(+0.56%)
Jan 20, 2016 159.68 161.81 156.22 160.22 331,458,592 -2.08(-1.28%)
Jan 19, 2016 163.94 164.07 160.69 162.30 225,610,864 +0.22(+0.13%)
Jan 15, 2016 161.19 162.08 162.08 162.08 364,118,496 -3.56(-2.15%)
Jan 14, 2016 163.59 166.79 161.95 165.64 278,641,184 +2.68(+1.64%)
Jan 13, 2016 167.81 168.17 162.57 162.96 255,845,072 -4.17(-2.49%)
Jan 12, 2016 167.27 167.90 164.96 167.13 198,640,768 +1.34(+0.81%)
Jan 11, 2016 166.57 166.92 163.82 165.79 217,318,000 +0.16(+0.10%)
Jan 08, 2016 168.45 169.02 165.34 165.63 243,120,816 -1.83(-1.10%)
Jan 07, 2016 168.57 170.39 167.07 167.47 246,673,888 -4.12(-2.40%)
Jan 06, 2016 171.17 172.66 170.53 171.59 175,930,672 -2.19(-1.26%)
Jan 05, 2016 173.81 174.24 172.65 173.78 128,172,800 +0.29(+0.17%)
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.