Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	102.24	111.81	102.09	105.28	447,995,840	+1.89(+1.82%)
Jan 30, 2008	103.91	106.18	103.16	103.40	436,673,088	-0.77(-0.74%)
Jan 29, 2008	104.31	104.58	103.38	104.17	220,343,872	+0.51(+0.49%)
Jan 28, 2008	102.13	103.87	101.21	103.65	284,176,512	+1.69(+1.65%)
Jan 25, 2008	104.62	104.82	101.63	101.97	351,727,488	-1.49(-1.45%)
Jan 24, 2008	103.07	103.82	102.17	103.46	339,025,472	+0.87(+0.84%)
Jan 23, 2008	97.41	102.85	97.21	102.59	667,130,816	+2.41(+2.40%)
Jan 22, 2008	97.50	101.50	96.57	100.19	568,591,936	-1.03(-1.01%)
Jan 21, 2008	103.27	103.48	100.48	101.21	0	+0.00(+0.00%)
Jan 18, 2008	103.27	103.48	100.48	101.21	454,633,184	-1.05(-1.03%)
Jan 17, 2008	105.62	105.67	101.88	102.26	519,607,680	-2.72(-2.59%)
Jan 16, 2008	105.28	106.62	104.45	104.98	494,350,176	-0.91(-0.86%)
Jan 15, 2008	107.14	108.44	105.69	105.90	313,352,000	-2.38(-2.20%)
Jan 14, 2008	108.19	108.72	107.61	108.28	222,160,480	+0.87(+0.81%)
Jan 11, 2008	107.90	108.75	106.53	107.42	348,403,360	-0.87(-0.81%)
Jan 10, 2008	107.05	109.45	106.82	108.29	437,956,640	+0.70(+0.66%)
Jan 09, 2008	106.60	107.91	105.54	107.58	393,865,856	+1.12(+1.05%)
Jan 08, 2008	108.89	109.52	106.10	106.46	425,766,048	-1.75(-1.62%)
Jan 07, 2008	108.69	109.01	107.38	108.21	306,581,120	-0.09(-0.08%)
Jan 04, 2008	109.86	109.94	108.00	108.30	303,108,384	-2.72(-2.45%)
Jan 03, 2008	111.06	111.51	110.42	111.03	163,213,616	-0.05(-0.05%)
Jan 02, 2008	112.30	112.66	110.27	111.08	267,366,816	-0.98(-0.88%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us