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 28, 2012	116.69	117.07	116.18	116.59	186,085,104	-0.54(-0.46%)
Sep 27, 2012	116.53	117.40	116.22	117.13	137,978,864	+1.09(+0.94%)
Sep 26, 2012	116.67	116.70	115.76	116.04	180,718,352	-0.65(-0.56%)
Sep 25, 2012	118.20	118.43	116.66	116.70	164,326,448	-1.25(-1.06%)
Sep 24, 2012	117.55	118.22	117.46	117.95	118,096,536	-0.18(-0.15%)
Sep 21, 2012	118.75	118.78	118.08	118.13	134,273,008	-0.05(-0.04%)
Sep 20, 2012	117.63	118.24	117.31	118.18	191,098,480	+0.01(+0.01%)
Sep 19, 2012	118.24	118.55	117.94	118.17	159,201,904	+0.06(+0.06%)
Sep 18, 2012	118.00	118.26	117.81	118.11	122,026,336	-0.10(-0.08%)
Sep 17, 2012	118.36	118.56	117.90	118.20	147,906,224	-0.40(-0.34%)
Sep 14, 2012	118.31	119.31	118.22	118.61	210,766,720	+0.52(+0.44%)
Sep 13, 2012	116.29	118.44	115.99	118.08	279,668,224	+1.77(+1.52%)
Sep 12, 2012	116.31	116.44	115.91	116.31	108,755,200	+0.39(+0.33%)
Sep 11, 2012	115.67	116.29	115.64	115.92	110,033,896	+0.32(+0.28%)
Sep 10, 2012	116.15	116.35	115.56	115.60	107,235,576	-0.66(-0.57%)
Sep 07, 2012	116.00	116.31	115.90	116.26	133,171,000	+0.45(+0.39%)
Sep 06, 2012	114.19	115.82	114.18	115.81	196,214,064	+2.30(+2.03%)
Sep 05, 2012	113.65	113.96	113.28	113.51	124,754,672	-0.10(-0.09%)

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.