Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	179.95	180.07	178.93	179.04	131,140,896	-0.75(-0.42%)
Nov 27, 2015	179.67	179.99	179.18	179.78	43,498,452	+0.21(+0.11%)
Nov 25, 2015	179.73	179.58	179.58	179.58	60,589,188	-0.03(-0.01%)
Nov 24, 2015	178.33	180.01	177.94	179.60	115,136,848	+0.24(+0.13%)
Nov 23, 2015	179.63	180.14	178.89	179.36	75,597,608	-0.21(-0.12%)
Nov 20, 2015	179.69	180.26	179.18	179.57	109,581,968	+0.65(+0.36%)
Nov 19, 2015	178.95	179.35	178.62	178.92	102,611,944	-0.16(-0.09%)
Nov 18, 2015	176.76	179.22	176.72	179.07	141,246,560	+2.80(+1.59%)
Nov 17, 2015	176.72	177.62	175.77	176.28	141,032,112	-0.13(-0.07%)
Nov 16, 2015	173.57	176.46	173.45	176.40	137,003,344	+2.64(+1.52%)
Nov 13, 2015	175.31	175.59	173.67	173.76	179,012,912	-1.97(-1.12%)
Nov 12, 2015	177.16	177.64	175.72	175.73	141,236,688	-2.49(-1.40%)
Nov 11, 2015	179.20	179.25	178.15	178.22	78,995,168	-0.70(-0.39%)
Nov 10, 2015	178.03	178.96	177.75	178.93	88,342,848	+0.41(+0.23%)
Nov 09, 2015	179.57	179.72	177.54	178.51	152,599,968	-1.68(-0.93%)
Nov 06, 2015	179.94	180.44	178.84	180.20	128,768,056	-0.09(-0.05%)
Nov 05, 2015	180.53	181.00	179.38	180.29	91,231,600	-0.18(-0.10%)
Nov 04, 2015	181.32	181.45	179.92	180.47	112,015,808	-0.55(-0.30%)
Nov 03, 2015	180.13	181.59	179.90	181.02	110,940,400	+0.52(+0.29%)

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.