Skip to main content

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

562.26 -0.81 (-0.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 180.68 182.71 180.12 182.66 189,146,416 +2.45(+1.36%)
Jun 29, 2016 178.62 180.44 178.51 180.20 157,269,056 +3.02(+1.70%)
Jun 28, 2016 175.69 177.21 175.37 177.19 182,705,504 +3.14(+1.80%)
Jun 27, 2016 175.78 175.79 173.22 174.05 285,453,440 -3.08(-1.74%)
Jun 24, 2016 177.56 183.85 176.77 177.12 382,399,776 -6.70(-3.64%)
Jun 23, 2016 182.95 183.87 182.48 183.82 116,461,984 +2.36(+1.30%)
Jun 22, 2016 181.94 182.68 181.31 181.46 109,521,048 -0.30(-0.16%)
Jun 21, 2016 181.63 182.17 181.18 181.75 83,070,936 +0.51(+0.28%)
Jun 20, 2016 182.09 182.78 181.15 181.24 94,891,576 +1.16(+0.64%)
Jun 17, 2016 180.65 180.67 179.41 180.08 134,241,552 -0.67(-0.37%)
Jun 16, 2016 180.22 180.93 178.34 180.75 172,319,808 +0.54(+0.30%)
Jun 15, 2016 180.47 181.61 180.03 180.22 125,699,504 -0.25(-0.14%)
Jun 14, 2016 180.43 181.07 179.50 180.47 144,104,624 -0.36(-0.20%)
Jun 13, 2016 181.61 182.49 180.74 180.82 135,669,760 -1.41(-0.77%)
Jun 10, 2016 182.57 182.91 181.67 182.23 131,220,080 -1.74(-0.95%)
Jun 09, 2016 183.48 184.09 183.20 183.97 85,038,096 -0.25(-0.14%)
Jun 08, 2016 183.76 184.35 183.63 184.22 76,241,184 +0.60(+0.33%)
Jun 07, 2016 183.49 184.20 183.47 183.63 70,210,096 +0.29(+0.16%)
Jun 06, 2016 182.78 183.70 182.61 183.34 74,739,200 +0.93(+0.51%)
Jun 03, 2016 182.38 182.77 181.20 182.41 117,303,672 -0.55(-0.30%)
Jun 02, 2016 182.00 182.97 181.51 182.96 72,615,840 +0.56(+0.30%)
Jun 01, 2016 181.41 182.59 181.21 182.40 80,569,672 +0.37(+0.20%)
May 31, 2016 182.65 182.77 181.46 182.03 126,620,440 -0.35(-0.19%)
May 27, 2016 181.76 182.38 182.38 182.38 68,393,336 +0.78(+0.43%)
May 26, 2016 181.68 181.92 181.28 181.60 63,624,656 +0.05(+0.03%)
May 25, 2016 181.01 181.97 180.32 181.54 91,178,384 +1.22(+0.68%)
May 24, 2016 178.85 180.64 178.82 180.32 107,606,808 +2.31(+1.30%)
May 23, 2016 178.27 178.56 177.82 178.01 67,610,096 -0.24(-0.14%)
May 20, 2016 177.76 178.78 177.71 178.26 121,030,936 +1.12(+0.63%)
May 19, 2016 177.01 177.43 175.91 177.14 132,974,488 -0.62(-0.35%)
May 18, 2016 177.34 178.96 176.64 177.75 142,301,088 +0.05(+0.03%)
May 17, 2016 179.10 179.39 177.16 177.70 132,448,576 -1.67(-0.93%)
May 16, 2016 177.80 179.86 177.74 179.38 89,254,544 +1.75(+0.99%)
May 13, 2016 178.88 179.44 177.29 177.62 111,214,112 -1.56(-0.87%)
May 12, 2016 179.82 179.99 178.15 179.18 103,134,776 +0.05(+0.03%)
May 11, 2016 180.35 180.90 179.13 179.13 94,158,392 -1.69(-0.94%)
May 10, 2016 179.32 180.87 179.25 180.82 89,271,680 +2.22(+1.24%)
May 09, 2016 178.32 179.04 178.14 178.60 85,662,304 +0.15(+0.08%)
May 06, 2016 177.01 178.50 176.86 178.46 102,960,640 +0.65(+0.37%)
May 05, 2016 178.32 178.68 177.37 177.81 77,878,344 -0.03(-0.02%)
May 04, 2016 177.82 178.57 177.33 177.84 106,277,552 -1.00(-0.56%)
May 03, 2016 179.15 179.39 178.09 178.84 122,613,544 -1.57(-0.87%)
May 02, 2016 179.50 180.59 179.05 180.41 71,625,232 +1.42(+0.79%)
Apr 29, 2016 179.32 179.67 177.86 178.99 164,183,840 -0.97(-0.54%)
Apr 28, 2016 180.83 181.96 179.53 179.95 112,022,656 -1.65(-0.91%)
Apr 27, 2016 180.84 182.00 180.48 181.60 89,108,352 +0.37(+0.21%)
Apr 26, 2016 181.34 181.75 180.75 181.23 87,402,032 +0.27(+0.15%)
Apr 25, 2016 180.66 181.01 180.03 180.96 76,176,896 -0.31(-0.17%)
Apr 22, 2016 180.91 181.55 180.35 181.28 114,415,496 +0.00(+0.00%)
Apr 21, 2016 182.27 182.38 181.00 181.28 98,742,688 -0.98(-0.54%)
Apr 20, 2016 182.12 182.97 181.64 182.25 93,463,648 +0.17(+0.10%)
Apr 19, 2016 181.94 182.34 181.25 182.08 101,736,800 +0.57(+0.32%)
Apr 18, 2016 180.24 181.54 179.57 181.51 95,035,008 +1.27(+0.70%)
Apr 15, 2016 180.44 180.58 179.91 180.24 87,336,544 -0.20(-0.11%)
Apr 14, 2016 180.49 180.95 180.09 180.44 75,147,392 +0.01(+0.00%)
Apr 13, 2016 179.57 180.52 179.43 180.43 110,902,048 +1.81(+1.01%)
Apr 12, 2016 177.15 178.91 176.70 178.63 132,922,088 +1.65(+0.93%)
Apr 11, 2016 178.05 178.76 176.88 176.98 96,505,728 -0.41(-0.23%)
Apr 08, 2016 178.13 178.57 176.85 177.40 109,560,992 +0.48(+0.27%)
Apr 07, 2016 177.95 178.32 176.17 176.92 130,814,720 -2.14(-1.20%)
Apr 06, 2016 177.13 179.12 176.95 179.06 105,808,376 +1.94(+1.09%)
Apr 05, 2016 177.54 178.93 176.87 177.13 114,807,048 -1.79(-1.00%)
Apr 04, 2016 179.42 179.63 178.60 178.91 73,105,984 -0.58(-0.32%)
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.