Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 103.11 103.92 102.76 103.76 284,056,864 +0.98(+0.96%)
Jun 29, 2011 102.37 102.94 101.92 102.78 310,490,208 +0.87(+0.86%)
Jun 28, 2011 100.99 101.92 100.85 101.90 210,332,304 +1.31(+1.31%)
Jun 27, 2011 99.76 100.98 99.57 100.59 212,122,000 +0.89(+0.89%)
Jun 24, 2011 100.85 100.93 99.55 99.70 287,608,096 -1.17(-1.16%)
Jun 23, 2011 99.98 101.14 99.21 100.87 424,893,120 -0.29(-0.29%)
Jun 22, 2011 101.46 102.06 101.10 101.16 224,281,504 -0.61(-0.60%)
Jun 21, 2011 100.92 101.97 100.44 101.78 245,124,528 +1.38(+1.37%)
Jun 20, 2011 100.31 100.59 100.17 100.40 202,675,552 +0.51(+0.51%)
Jun 17, 2011 100.58 100.59 99.55 99.89 298,889,504 +0.30(+0.30%)
Jun 16, 2011 99.41 100.12 98.83 99.59 393,461,568 +0.22(+0.22%)
Jun 15, 2011 100.33 101.16 99.11 99.37 384,267,104 -1.80(-1.78%)
Jun 14, 2011 100.82 101.53 100.78 101.17 205,021,664 +1.27(+1.27%)
Jun 13, 2011 99.83 100.33 99.40 99.91 235,895,632 +0.08(+0.08%)
Jun 10, 2011 100.81 100.87 99.56 99.83 305,015,424 -1.41(-1.39%)
Jun 09, 2011 100.74 101.65 100.50 101.24 205,597,024 +0.77(+0.76%)
Jun 08, 2011 100.74 101.07 100.28 100.47 253,490,688 -0.42(-0.42%)
Jun 07, 2011 101.47 101.76 100.81 100.89 206,478,368 -0.07(-0.07%)
Jun 06, 2011 101.78 101.99 100.82 100.96 229,845,280 -1.08(-1.05%)
Jun 03, 2011 101.82 102.82 101.77 102.03 299,980,384 -1.20(-1.16%)
May 24, 2011 103.61 103.84 103.04 103.23 188,150,608 -0.09(-0.08%)
May 23, 2011 103.25 104.56 102.95 103.32 215,490,624 -1.21(-1.16%)
May 20, 2011 105.09 105.37 104.33 104.53 233,447,856 -0.84(-0.79%)
May 19, 2011 105.46 105.64 104.79 105.37 151,683,232 +0.25(+0.24%)
May 18, 2011 104.24 105.23 104.01 105.12 172,597,568 +0.93(+0.89%)
May 17, 2011 103.81 104.33 103.36 104.19 246,520,192 -0.01(-0.01%)
May 16, 2011 104.49 105.31 104.03 104.20 181,122,032 -0.67(-0.63%)
May 13, 2011 105.73 105.88 104.49 104.87 201,314,960 -0.81(-0.77%)
May 12, 2011 104.90 105.90 104.36 105.68 218,747,728 +0.50(+0.48%)
May 11, 2011 106.14 106.16 104.69 105.18 247,507,728 -1.12(-1.05%)
May 10, 2011 105.75 106.49 105.62 106.30 146,769,360 +0.90(+0.85%)
May 09, 2011 104.98 105.70 104.82 105.40 145,735,312 +0.41(+0.39%)
May 06, 2011 105.57 106.11 104.22 104.99 284,975,776 +0.46(+0.44%)
May 05, 2011 104.90 105.58 104.07 104.53 289,985,760 -0.95(-0.90%)
May 04, 2011 106.19 106.19 105.02 105.48 233,601,120 -0.70(-0.66%)
May 03, 2011 106.37 106.55 105.65 106.19 176,666,016 -0.38(-0.36%)
May 02, 2011 106.50 106.62 106.36 106.57 161,305,264 -0.16(-0.15%)
Apr 29, 2011 106.53 106.85 106.38 106.74 146,994,240 +0.25(+0.23%)
Apr 28, 2011 105.95 106.63 105.94 106.49 159,494,368 +0.34(+0.32%)
Apr 27, 2011 105.66 106.30 105.23 106.14 182,944,400 +0.69(+0.65%)
Apr 26, 2011 104.55 105.66 104.77 105.45 187,608,288 +0.90(+0.86%)
Apr 25, 2011 104.68 104.73 104.21 104.55 83,789,208 -0.11(-0.11%)
Apr 21, 2011 104.67 104.71 104.14 104.66 174,109,072 +0.53(+0.51%)
Apr 20, 2011 103.96 104.36 103.89 104.13 199,587,616 +1.40(+1.36%)
Apr 19, 2011 102.30 102.76 102.05 102.73 158,753,472 +0.59(+0.57%)
Apr 18, 2011 102.17 103.29 101.32 102.14 269,373,824 -1.16(-1.12%)
Apr 15, 2011 103.11 103.56 102.81 103.30 217,480,992 +0.38(+0.37%)
Apr 14, 2011 102.25 103.08 101.92 102.93 206,007,744 +0.08(+0.08%)
Apr 13, 2011 103.33 103.41 102.46 102.85 207,004,336 -0.15(-0.14%)
Apr 12, 2011 103.05 103.25 102.48 103.00 206,288,144 -0.63(-0.61%)
Apr 11, 2011 104.05 104.41 103.38 103.63 155,171,552 -0.31(-0.30%)
Apr 08, 2011 104.77 104.83 103.51 103.94 189,192,176 -0.36(-0.35%)
Apr 07, 2011 104.38 104.82 103.79 104.30 218,454,304 -0.27(-0.25%)
Apr 06, 2011 104.74 104.83 104.15 104.57 153,774,464 +0.33(+0.31%)
Apr 05, 2011 104.05 104.70 104.01 104.24 154,599,392 -0.02(-0.01%)
Apr 04, 2011 104.39 104.58 103.96 104.26 128,686,136 +0.09(+0.08%)
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.