Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 77.42 77.58 76.98 77.49 232,654,384 -0.70(-0.89%)
Aug 28, 2009 78.83 78.92 77.65 78.18 194,405,392 -0.02(-0.02%)
Aug 27, 2009 77.98 78.44 77.09 78.20 259,167,888 +0.17(+0.22%)
Aug 26, 2009 77.78 78.38 77.51 78.03 257,269,728 +0.01(+0.01%)
Aug 25, 2009 77.87 78.85 77.85 78.02 284,269,792 +0.15(+0.19%)
Aug 24, 2009 78.19 78.61 77.59 77.87 252,733,680 -0.01(-0.01%)
Aug 21, 2009 77.00 77.99 76.85 77.87 296,987,520 +1.50(+1.96%)
Aug 20, 2009 75.70 76.55 75.53 76.38 230,126,448 +0.78(+1.03%)
Aug 19, 2009 74.35 75.85 74.27 75.60 254,484,576 +0.66(+0.88%)
Aug 18, 2009 74.52 75.20 74.38 74.94 229,318,912 +0.52(+0.70%)
Aug 17, 2009 76.23 74.83 74.20 74.42 314,350,016 -1.81(-2.37%)
Aug 14, 2009 76.78 76.84 75.40 76.23 264,045,024 -0.59(-0.77%)
Aug 13, 2009 76.58 76.85 75.82 76.82 233,228,352 +0.58(+0.76%)
Aug 12, 2009 75.30 76.81 75.26 76.23 289,375,488 +0.81(+1.07%)
Aug 11, 2009 76.04 76.09 75.22 75.42 207,952,416 -0.95(-1.25%)
Aug 10, 2009 76.19 76.55 75.83 76.38 172,904,768 -0.16(-0.21%)
Aug 07, 2009 75.54 77.16 75.92 76.54 291,803,488 +0.99(+1.31%)
Aug 06, 2009 76.29 76.40 75.19 75.54 255,274,272 -0.39(-0.52%)
Aug 05, 2009 76.21 76.27 75.31 75.94 244,198,016 -0.22(-0.29%)
Aug 04, 2009 75.96 76.26 75.46 76.16 233,520,448 +0.38(+0.50%)
Aug 03, 2009 75.51 76.03 75.11 75.78 232,268,208 +1.05(+1.41%)
Jul 31, 2009 74.61 75.23 74.40 74.73 274,116,768 +0.03(+0.04%)
Jul 30, 2009 74.74 75.50 74.57 74.70 298,061,024 +0.84(+1.14%)
Jul 29, 2009 73.69 74.18 73.34 73.85 256,901,952 -0.18(-0.24%)
Jul 28, 2009 73.86 74.39 73.40 74.03 246,578,800 -0.07(-0.09%)
Jul 27, 2009 74.04 74.42 73.62 74.10 210,363,040 -0.06(-0.08%)
Jul 24, 2009 73.51 74.22 73.12 74.16 203,556,992 +0.30(+0.41%)
Jul 23, 2009 72.31 74.18 72.25 73.86 341,965,888 +1.60(+2.21%)
Jul 22, 2009 71.82 72.70 71.76 72.26 259,092,192 -0.02(-0.02%)
Jul 21, 2009 72.50 72.53 71.41 72.28 287,514,016 +0.33(+0.46%)
Jul 20, 2009 71.60 72.07 71.23 71.94 217,088,880 +0.76(+1.06%)
Jul 17, 2009 71.14 71.33 70.74 71.19 183,215,456 +0.77(+1.10%)
Jul 16, 2009 70.33 71.48 70.20 70.42 305,674,240 -0.11(-0.16%)
Jul 15, 2009 69.43 70.72 68.58 70.53 292,059,392 +2.00(+2.92%)
Jul 14, 2009 68.35 68.59 67.86 68.53 239,974,656 +0.39(+0.57%)
Jul 13, 2009 66.79 68.19 66.24 68.14 287,478,560 +1.62(+2.43%)
Jul 10, 2009 66.33 66.92 66.06 66.52 229,440,128 -0.16(-0.24%)
Jul 09, 2009 67.01 67.23 66.48 66.68 216,514,352 +0.42(+0.64%)
Jul 08, 2009 67.00 67.16 65.80 66.26 327,823,168 -0.36(-0.54%)
Jul 07, 2009 67.85 67.93 66.55 66.62 262,453,600 -1.30(-1.91%)
Jul 06, 2009 67.26 68.01 67.05 67.91 225,552,336 -0.01(-0.01%)
Jul 02, 2009 68.92 69.85 67.88 67.92 280,461,824 -1.91(-2.73%)
Jul 01, 2009 69.83 70.51 69.74 69.83 228,717,600 +0.29(+0.41%)
Jun 30, 2009 70.12 70.38 69.03 69.54 302,566,144 -0.57(-0.81%)
Jun 29, 2009 69.66 70.20 69.28 70.11 222,679,456 +0.65(+0.94%)
Jun 26, 2009 69.64 69.76 69.03 69.46 221,584,032 -0.18(-0.26%)
Jun 25, 2009 68.65 69.71 68.13 69.64 369,385,312 +1.48(+2.18%)
Jun 24, 2009 68.19 68.88 67.76 68.15 279,688,448 +0.58(+0.86%)
Jun 23, 2009 67.66 67.97 67.20 67.57 248,817,472 +0.05(+0.08%)
Jun 22, 2009 68.93 68.96 67.51 67.52 326,916,000 -2.09(-3.00%)
Jun 19, 2009 70.02 70.11 69.21 69.61 285,154,048 +0.26(+0.37%)
Jun 18, 2009 68.85 69.69 68.62 69.35 281,433,664 +0.50(+0.73%)
Jun 17, 2009 68.89 69.43 68.31 68.85 296,979,648 -0.07(-0.10%)
Jun 16, 2009 70.11 70.16 68.87 68.92 302,075,392 -0.95(-1.36%)
Jun 15, 2009 70.66 70.71 69.49 69.86 298,054,976 -1.64(-2.29%)
Jun 12, 2009 70.99 71.55 70.69 71.50 245,167,312 +0.20(+0.27%)
Jun 11, 2009 71.13 72.28 71.11 71.31 366,063,328 +0.32(+0.44%)
Jun 10, 2009 71.80 71.81 70.08 70.99 393,326,272 -0.18(-0.25%)
Jun 09, 2009 71.21 71.55 70.71 71.17 299,100,288 +0.36(+0.51%)
Jun 08, 2009 70.42 71.52 69.97 70.81 317,121,120 -0.29(-0.41%)
Jun 05, 2009 71.81 71.95 70.54 71.10 377,987,776 -0.04(-0.05%)
Jun 04, 2009 70.69 71.19 70.16 71.14 279,268,320 +0.71(+1.01%)
Jun 03, 2009 70.99 70.79 69.76 70.43 312,908,288 -0.90(-1.27%)
Jun 02, 2009 70.99 71.72 65.83 71.33 306,697,152 +0.22(+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.