Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.