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 (%)
Aug 31, 2005 90.27 90.33 88.92 90.27 135,182,528 +1.13(+1.26%)
Aug 30, 2005 89.29 89.33 88.66 89.15 99,314,504 -0.47(-0.53%)
Aug 29, 2005 88.48 89.68 88.65 89.62 76,279,904 +0.68(+0.77%)
Aug 26, 2005 88.93 89.47 88.87 88.93 81,175,184 -0.61(-0.68%)
Aug 25, 2005 89.37 89.60 89.26 89.54 48,383,972 +0.32(+0.36%)
Aug 24, 2005 89.80 90.38 89.18 89.22 107,410,832 -0.80(-0.89%)
Aug 23, 2005 90.21 90.30 89.22 90.02 75,007,304 -0.17(-0.19%)
Aug 22, 2005 90.27 90.75 89.76 90.19 94,980,576 +0.00(+0.00%)
Aug 19, 2005 90.31 90.45 89.99 90.19 54,191,880 +0.21(+0.23%)
Aug 18, 2005 89.88 90.26 89.73 89.99 72,700,952 -0.01(-0.01%)
Aug 17, 2005 89.99 90.49 89.87 89.99 84,869,688 -0.01(-0.01%)
Aug 16, 2005 90.91 90.97 89.91 90.00 98,090,512 -1.19(-1.30%)
Aug 15, 2005 90.74 91.22 90.46 91.19 49,185,660 +0.56(+0.62%)
Aug 12, 2005 91.00 91.09 90.40 90.63 74,419,480 -0.56(-0.61%)
Aug 11, 2005 90.78 91.34 90.59 91.19 79,904,888 +0.36(+0.40%)
Aug 10, 2005 91.19 91.69 90.45 90.83 99,291,424 -0.04(-0.05%)
Aug 09, 2005 90.63 91.02 90.49 90.87 64,231,608 +0.55(+0.60%)
Aug 08, 2005 90.71 90.88 90.13 90.32 65,485,196 -0.17(-0.19%)
Aug 05, 2005 90.91 91.30 90.34 90.49 73,056,712 -0.62(-0.68%)
Aug 04, 2005 91.49 91.55 91.00 91.11 69,307,480 -0.74(-0.80%)
Aug 03, 2005 91.50 91.86 91.41 91.85 50,502,396 +0.24(+0.27%)
Aug 02, 2005 91.22 91.76 91.13 91.61 62,751,520 +0.55(+0.60%)
Aug 01, 2005 91.19 91.35 90.91 91.06 58,294,700 -0.07(-0.07%)
Jul 29, 2005 91.62 91.78 90.95 91.13 84,790,256 -0.61(-0.67%)
Jul 28, 2005 91.31 91.79 91.05 91.74 65,765,872 +0.57(+0.63%)
Jul 27, 2005 90.95 91.24 90.62 91.16 61,452,172 +0.33(+0.36%)
Jul 26, 2005 90.75 90.97 90.12 90.83 58,148,456 +0.11(+0.12%)
Jul 25, 2005 90.88 91.28 90.47 90.72 78,193,968 -0.26(-0.28%)
Jul 22, 2005 90.49 91.00 90.31 90.98 75,941,928 +0.60(+0.67%)
Jul 21, 2005 90.99 91.03 90.19 90.38 136,857,872 -0.53(-0.58%)
Jul 20, 2005 90.28 91.12 90.07 90.91 94,509,792 +0.31(+0.34%)
Jul 19, 2005 90.37 90.66 90.15 90.60 80,793,480 +0.49(+0.55%)
Jul 18, 2005 90.21 90.31 89.88 90.10 77,045,336 -0.36(-0.40%)
Jul 15, 2005 90.43 90.61 90.11 90.46 76,228,168 -0.05(-0.06%)
Jul 14, 2005 90.57 90.91 90.21 90.52 87,957,096 +0.35(+0.39%)
Jul 13, 2005 90.05 90.23 89.84 90.16 56,034,108 +0.13(+0.14%)
Jul 12, 2005 89.77 90.31 89.58 90.04 70,824,096 +0.24(+0.26%)
Jul 11, 2005 89.35 89.92 89.34 89.80 67,567,768 +0.46(+0.51%)
Jul 08, 2005 88.35 89.35 88.17 89.35 87,650,896 +1.01(+1.14%)
Jul 07, 2005 87.11 88.34 87.09 88.34 140,212,096 +0.35(+0.39%)
Jul 06, 2005 88.66 88.85 87.94 87.99 73,410,440 -0.74(-0.84%)
Jul 05, 2005 87.81 88.85 87.78 88.73 70,001,360 +0.71(+0.80%)
Jul 01, 2005 87.95 88.23 87.79 88.03 67,604,024 +0.26(+0.29%)
Jun 30, 2005 88.54 88.61 87.60 87.77 84,589,968 -0.48(-0.54%)
Jun 29, 2005 88.65 88.67 88.20 88.25 58,401,972 -0.24(-0.27%)
Jun 28, 2005 87.93 88.55 87.91 88.48 58,191,776 +0.74(+0.84%)
Jun 27, 2005 87.61 87.94 87.45 87.75 69,470,832 +0.13(+0.14%)
Jun 24, 2005 88.28 88.38 87.52 87.62 80,367,112 -0.65(-0.73%)
Jun 23, 2005 89.35 89.55 88.25 88.27 85,289,952 -1.26(-1.41%)
Jun 22, 2005 89.61 89.80 89.16 89.53 63,239,544 +0.07(+0.08%)
Jun 21, 2005 89.48 89.59 89.13 89.46 54,394,608 +0.05(+0.06%)
Jun 20, 2005 89.17 89.73 89.07 89.40 57,337,264 +0.03(+0.03%)
Jun 17, 2005 89.51 89.77 88.73 89.37 72,960,440 -0.03(-0.03%)
Jun 16, 2005 89.18 89.58 89.05 89.40 63,312,460 +0.23(+0.26%)
Jun 15, 2005 89.23 89.29 88.54 89.18 73,119,720 +0.17(+0.19%)
Jun 14, 2005 88.70 89.26 88.65 89.01 46,166,560 +0.21(+0.23%)
Jun 13, 2005 88.33 89.17 88.23 88.80 67,180,232 +0.28(+0.32%)
Jun 10, 2005 88.79 88.85 88.08 88.52 49,565,324 -0.21(-0.23%)
Jun 09, 2005 88.18 88.80 87.96 88.73 77,616,056 +0.42(+0.48%)
Jun 08, 2005 88.69 88.81 88.13 88.31 67,921,768 -0.16(-0.18%)
Jun 07, 2005 88.66 89.29 88.38 88.47 90,544,664 +0.07(+0.07%)
Jun 06, 2005 88.39 88.52 88.04 88.40 49,333,808 -0.08(-0.09%)
Jun 03, 2005 88.78 89.03 88.17 88.48 82,869,136 -0.45(-0.51%)
Jun 02, 2005 88.54 88.99 88.45 88.93 54,964,104 +0.19(+0.22%)
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.