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 (%)
Jan 31, 2005	90.42	90.63	90.22	90.56	70,641,208	+0.56(+0.62%)
Jan 28, 2005	90.05	90.09	89.37	90.00	79,350,984	+0.00(+0.00%)
Jan 27, 2005	89.82	90.25	89.66	90.00	73,904,536	+0.15(+0.17%)
Jan 26, 2005	89.92	90.13	89.70	89.85	74,952,384	+0.27(+0.30%)
Jan 25, 2005	89.60	90.03	89.46	89.58	89,163,800	+0.25(+0.28%)
Jan 24, 2005	89.74	89.93	89.19	89.33	76,408,752	-0.18(-0.20%)
Jan 21, 2005	90.28	90.44	89.40	89.50	82,558,072	-0.55(-0.61%)
Jan 20, 2005	90.35	90.59	89.89	90.06	94,067,072	-0.55(-0.61%)
Jan 19, 2005	91.53	91.60	90.60	90.61	71,647,832	-0.96(-1.05%)
Jan 18, 2005	90.48	91.68	90.40	91.56	74,962,824	+0.94(+1.04%)
Jan 14, 2005	90.42	90.84	90.25	90.62	54,844,392	+0.44(+0.49%)
Jan 13, 2005	90.93	91.00	90.06	90.18	72,782,184	-0.70(-0.77%)
Jan 12, 2005	90.74	91.08	90.07	90.88	96,947,840	+0.30(+0.33%)
Jan 11, 2005	90.93	91.01	90.43	90.58	82,668,720	-0.63(-0.69%)
Jan 10, 2005	90.70	91.56	90.70	91.20	74,108,336	+0.43(+0.47%)
Jan 07, 2005	91.18	91.38	90.54	90.78	73,005,824	-0.13(-0.14%)
Jan 06, 2005	90.78	91.32	90.64	90.91	63,007,992	+0.46(+0.51%)
Jan 05, 2005	91.01	91.40	90.44	90.45	85,951,224	-0.63(-0.69%)
Jan 04, 2005	92.32	92.39	90.78	91.07	90,373,952	-1.13(-1.22%)

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.