Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 174.48 174.80 174.00 174.24 68,840,848 -0.37(-0.21%)
Nov 26, 2014 174.32 174.61 174.61 174.61 73,927,744 +0.45(+0.26%)
Nov 25, 2014 174.53 174.74 173.90 174.16 94,001,064 -0.13(-0.07%)
Nov 24, 2014 174.22 174.40 174.00 174.29 78,141,960 +0.49(+0.28%)
Nov 21, 2014 174.61 174.78 173.21 173.80 169,250,560 +0.93(+0.54%)
Nov 20, 2014 171.77 172.99 171.70 172.88 86,372,504 +0.30(+0.18%)
Nov 19, 2014 172.65 172.85 171.80 172.57 97,835,720 -0.28(-0.16%)
Nov 18, 2014 171.92 173.16 171.92 172.85 90,354,976 +0.99(+0.58%)
Nov 17, 2014 171.42 172.04 171.25 171.86 95,590,304 +0.11(+0.06%)
Nov 14, 2014 171.63 171.96 171.31 171.75 95,629,656 +0.04(+0.02%)
Nov 13, 2014 171.68 172.25 170.88 171.71 101,318,344 +0.19(+0.11%)
Nov 12, 2014 171.00 171.75 170.97 171.51 107,058,952 -0.18(-0.11%)
Nov 11, 2014 171.59 171.81 171.25 171.70 64,602,548 +0.16(+0.10%)
Nov 10, 2014 171.03 171.58 170.82 171.53 78,663,208 +0.54(+0.31%)
Nov 07, 2014 170.85 171.21 170.38 170.99 106,477,456 +0.16(+0.09%)
Nov 06, 2014 170.19 170.93 169.56 170.83 127,050,008 +0.68(+0.40%)
Nov 05, 2014 170.32 170.36 169.41 170.15 108,871,752 +1.07(+0.63%)
Nov 04, 2014 169.22 169.53 168.24 169.09 110,823,704 -0.59(-0.35%)
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.