Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	245.76	248.48	245.54	247.99	112,965,200	+2.16(+0.88%)
Jan 30, 2019	243.55	246.69	242.77	245.83	100,388,680	+3.83(+1.58%)
Jan 29, 2019	242.47	243.04	241.14	242.00	71,643,648	-0.32(-0.13%)
Jan 28, 2019	241.98	242.38	240.51	242.32	92,658,208	-1.85(-0.76%)
Jan 25, 2019	244.02	245.02	242.23	244.17	105,456,384	+2.05(+0.85%)
Jan 24, 2019	241.81	242.72	240.77	242.12	64,203,340	+0.13(+0.05%)
Jan 23, 2019	242.55	243.26	239.47	242.00	91,827,840	+0.50(+0.21%)
Jan 22, 2019	243.29	243.51	239.84	241.49	125,606,496	-3.31(-1.35%)
Jan 18, 2019	243.44	245.28	241.62	244.80	139,218,048	+3.22(+1.33%)
Jan 17, 2019	238.87	242.47	238.83	241.58	103,553,472	+1.82(+0.76%)
Jan 16, 2019	239.63	240.67	239.41	239.76	84,381,296	+0.58(+0.24%)
Jan 15, 2019	236.86	239.51	236.85	239.19	92,516,376	+2.71(+1.15%)
Jan 14, 2019	235.98	237.30	235.56	236.47	76,190,912	-1.45(-0.61%)
Jan 11, 2019	236.73	237.95	236.13	237.93	80,393,712	+0.09(+0.04%)
Jan 10, 2019	235.43	238.09	234.73	237.83	105,109,064	+0.84(+0.35%)
Jan 09, 2019	236.62	237.86	235.36	237.00	103,115,424	+1.10(+0.47%)
Jan 08, 2019	235.94	236.39	233.35	235.90	111,266,312	+2.20(+0.94%)
Jan 07, 2019	232.15	235.14	231.23	233.70	111,453,848	+1.83(+0.79%)
Jan 04, 2019	227.46	232.53	227.08	231.87	155,249,856	+7.52(+3.35%)
Jan 03, 2019	228.05	228.36	223.86	224.36	156,540,656	-5.49(-2.39%)

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