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, 2018	264.87	266.05	264.83	265.54	76,739,272	+0.03(+0.01%)
Sep 27, 2018	265.25	266.62	264.97	265.51	64,835,392	+0.74(+0.28%)
Sep 26, 2018	265.71	266.92	264.34	264.77	87,275,240	-0.80(-0.30%)
Sep 25, 2018	266.27	266.38	265.32	265.56	48,566,696	-0.25(-0.09%)
Sep 24, 2018	266.10	266.25	265.21	265.81	58,435,924	-0.89(-0.33%)
Sep 21, 2018	267.70	267.82	266.53	266.69	115,484,064	-0.24(-0.09%)
Sep 20, 2018	266.08	267.27	264.81	266.94	110,347,440	+2.15(+0.81%)
Sep 19, 2018	264.57	265.22	264.44	264.79	53,932,624	+0.28(+0.11%)
Sep 18, 2018	263.30	265.12	263.27	264.51	68,089,552	+1.43(+0.54%)
Sep 17, 2018	264.43	264.47	262.80	263.08	74,973,552	-1.40(-0.53%)
Sep 14, 2018	264.65	264.84	263.68	264.48	60,576,880	+0.05(+0.02%)
Sep 13, 2018	263.98	264.63	263.68	264.44	56,112,756	+1.55(+0.59%)
Sep 12, 2018	262.83	263.50	262.07	262.88	65,768,628	+0.06(+0.02%)
Sep 11, 2018	261.29	263.27	260.94	262.82	55,533,364	+0.86(+0.33%)
Sep 10, 2018	262.54	262.81	261.76	261.96	55,205,388	+0.45(+0.17%)
Sep 07, 2018	260.94	262.50	260.69	261.50	80,862,728	-0.51(-0.19%)
Sep 06, 2018	262.91	263.22	260.96	262.01	72,472,472	-0.79(-0.30%)
Sep 05, 2018	263.15	263.36	261.76	262.80	79,640,648	-0.71(-0.27%)

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.