Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	224.55	225.43	224.37	225.35	95,405,192	+0.79(+0.35%)
Sep 28, 2017	224.01	224.64	223.92	224.56	49,891,616	+0.27(+0.12%)
Sep 27, 2017		224.69	223.24	224.29	90,288,112	+0.87(+0.39%)
Sep 26, 2017	223.73	223.98	223.18	223.42	60,276,160	+0.14(+0.06%)
Sep 25, 2017	223.49	223.85	222.53	223.29	63,534,384	-0.46(-0.20%)
Sep 22, 2017	223.40	223.92	223.37	223.75	57,095,104	+0.04(+0.02%)
Sep 21, 2017	224.14	224.23	223.52	223.70	53,687,324	-0.60(-0.27%)
Sep 20, 2017	224.31	224.42	223.28	224.30	66,386,516	+0.08(+0.04%)
Sep 19, 2017	224.25	224.31	223.89	224.22	52,499,888	+0.22(+0.10%)
Sep 18, 2017	223.90	224.36	223.60	224.00	51,521,172	+0.48(+0.21%)
Sep 15, 2017	223.07	223.61	222.97	223.52	106,391,192	+0.30(+0.13%)
Sep 14, 2017	222.96	223.43	222.78	223.22	106,843,040	-0.07(-0.03%)
Sep 13, 2017	222.89	223.33	222.78	223.29	66,335,884	+0.11(+0.05%)
Sep 12, 2017	222.81	223.22	222.62	223.19	63,648,884	+0.75(+0.34%)
Sep 11, 2017	221.39	222.52	221.37	222.44	79,932,936	+2.35(+1.07%)
Sep 08, 2017	220.05	220.56	219.84	220.09	71,516,000	-0.26(-0.12%)
Sep 07, 2017	220.69	220.71	219.93	220.35	64,949,608	-0.03(-0.01%)
Sep 06, 2017	220.32	220.71	219.78	220.38	64,850,968	+0.75(+0.34%)
Sep 05, 2017	220.70	220.93	218.63	219.62	102,369,944	-1.59(-0.72%)

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.