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 (%)
Jul 31, 2008 93.82 94.68 93.26 93.40 376,617,696 -1.25(-1.32%)
Jul 30, 2008 93.61 94.71 93.00 94.66 481,570,720 +1.66(+1.78%)
Jul 29, 2008 92.98 93.07 91.05 93.00 354,993,664 +1.94(+2.14%)
Jul 28, 2008 92.43 92.84 90.89 91.05 278,556,448 -1.36(-1.47%)
Jul 25, 2008 92.71 93.15 92.18 92.41 297,536,832 -0.02(-0.02%)
Jul 24, 2008 94.52 94.57 92.17 92.43 337,558,432 -1.96(-2.08%)
Jul 23, 2008 94.18 95.11 93.93 94.39 423,195,136 +0.55(+0.59%)
Jul 22, 2008 92.17 94.12 91.95 93.84 403,142,176 +1.01(+1.09%)
Jul 21, 2008 93.17 93.38 92.20 92.83 302,529,440 +0.00(+0.00%)
Jul 18, 2008 92.92 93.10 92.17 92.83 362,523,712 +0.63(+0.68%)
Jul 17, 2008 92.16 92.98 91.39 92.20 509,810,080 +0.91(+1.00%)
Jul 16, 2008 89.44 91.74 89.18 91.29 504,559,104 +2.19(+2.45%)
Jul 15, 2008 89.70 90.94 88.39 89.10 682,204,352 -1.30(-1.43%)
Jul 14, 2008 92.25 92.42 90.14 90.40 438,084,576 -0.80(-0.88%)
Jul 11, 2008 91.30 92.72 90.21 91.20 653,142,720 -1.11(-1.20%)
Jul 10, 2008 91.64 92.64 91.01 92.31 592,637,888 +0.43(+0.47%)
Jul 09, 2008 93.90 94.07 91.61 91.88 457,229,024 -1.83(-1.95%)
Jul 08, 2008 92.05 93.82 91.47 93.71 510,771,232 +1.65(+1.79%)
Jul 07, 2008 93.37 93.78 91.26 92.06 505,654,848 -0.96(-1.04%)
Jul 04, 2008 93.61 93.61 92.05 93.02 325,020,704 +0.00(+0.00%)
Jul 03, 2008 93.61 93.61 92.05 93.02 325,020,704 +0.13(+0.13%)
Jul 02, 2008 94.85 95.12 92.76 92.90 395,398,176 -1.68(-1.78%)
Jul 01, 2008 93.17 94.61 92.74 94.57 527,670,464 +0.28(+0.30%)
Jun 30, 2008 94.18 94.94 93.75 94.29 351,483,264 +0.27(+0.28%)
Jun 27, 2008 94.47 94.90 93.55 94.03 411,984,832 -0.41(-0.43%)
Jun 26, 2008 96.16 96.78 94.32 94.43 404,204,032 -2.64(-2.72%)
Jun 25, 2008 97.00 98.24 96.65 97.07 390,802,880 +0.46(+0.47%)
Jun 24, 2008 96.51 97.53 95.88 96.61 362,941,088 -0.19(-0.20%)
Jun 23, 2008 97.28 97.38 96.71 96.81 224,180,720 -0.10(-0.10%)
Jun 20, 2008 97.83 98.01 96.64 96.90 392,767,648 -2.10(-2.12%)
Jun 19, 2008 98.79 99.60 97.21 99.00 413,168,640 +0.13(+0.13%)
Jun 18, 2008 99.19 99.81 98.47 98.87 361,091,008 -0.97(-0.97%)
Jun 17, 2008 100.94 100.98 99.69 99.84 260,326,336 -0.49(-0.48%)
Jun 16, 2008 99.83 100.84 99.76 100.33 252,328,912 +0.06(+0.06%)
Jun 13, 2008 99.55 100.54 99.13 100.27 332,255,680 +1.24(+1.26%)
Jun 12, 2008 99.13 100.06 98.33 99.02 343,238,304 +0.37(+0.37%)
Jun 11, 2008 100.13 100.35 98.63 98.65 385,654,528 -1.51(-1.51%)
Jun 10, 2008 100.46 100.97 99.68 100.16 353,342,080 -0.52(-0.51%)
Jun 09, 2008 100.79 101.26 99.72 100.68 309,937,504 +0.31(+0.31%)
Jun 06, 2008 102.77 102.95 100.32 100.37 521,762,560 -3.31(-3.19%)
Jun 05, 2008 102.06 103.76 101.86 103.68 322,956,480 +1.99(+1.96%)
Jun 04, 2008 101.41 102.48 101.23 101.69 335,011,616 -0.04(-0.04%)
Jun 03, 2008 102.59 102.82 101.06 101.73 369,346,944 -0.53(-0.52%)
Jun 02, 2008 102.98 103.00 101.63 102.26 245,846,480 -1.03(-1.00%)
May 30, 2008 103.45 103.65 103.06 103.29 159,336,752 +0.19(+0.19%)
May 29, 2008 102.46 103.79 102.42 103.10 236,073,776 +0.52(+0.50%)
May 28, 2008 102.49 103.10 101.63 102.59 246,143,680 +0.42(+0.41%)
May 27, 2008 101.48 102.37 101.28 102.17 228,542,384 +0.80(+0.79%)
May 26, 2008 102.40 102.85 101.28 101.36 0 +0.02(+0.02%)
May 23, 2008 102.40 102.85 101.28 101.34 246,348,576 -1.40(-1.36%)
May 22, 2008 102.68 103.23 102.37 102.74 231,927,856 +0.01(+0.01%)
May 21, 2008 104.44 104.66 102.37 102.73 343,145,824 -1.76(-1.68%)
May 20, 2008 104.77 104.83 103.84 104.49 242,433,536 -0.88(-0.84%)
May 19, 2008 105.17 106.27 104.80 105.37 224,994,160 +0.28(+0.27%)
May 16, 2008 105.21 105.22 104.29 105.09 277,282,144 +0.11(+0.11%)
May 15, 2008 103.87 105.04 103.71 104.98 226,634,608 +1.27(+1.23%)
May 14, 2008 103.89 104.72 103.44 103.71 246,974,128 +0.24(+0.23%)
May 13, 2008 103.69 103.76 102.90 103.46 216,082,880 +0.02(+0.02%)
May 12, 2008 102.55 103.52 102.17 103.44 204,878,048 +1.15(+1.12%)
May 09, 2008 102.07 102.65 101.96 102.29 207,121,664 -0.19(-0.19%)
May 08, 2008 102.91 103.34 102.35 102.48 242,104,192 -0.30(-0.29%)
May 07, 2008 104.49 104.61 102.46 102.79 270,515,808 -1.83(-1.75%)
May 06, 2008 103.11 104.72 102.87 104.61 243,503,760 +0.93(+0.90%)
May 05, 2008 103.88 104.29 103.40 103.68 160,915,872 -0.55(-0.53%)
May 02, 2008 104.82 104.85 103.52 104.24 246,538,544 +0.32(+0.30%)
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.