Skip to main content

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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 96.28 97.11 95.37 96.09 383,461,088 +0.42(+0.44%)
Aug 30, 2011 95.00 96.26 93.77 95.67 306,542,560 +0.25(+0.26%)
Aug 29, 2011 94.00 95.47 92.82 95.42 242,531,600 +2.67(+2.87%)
Aug 26, 2011 90.96 93.18 89.51 92.75 400,004,608 +1.33(+1.45%)
Aug 25, 2011 93.35 93.88 91.10 91.42 396,607,232 -1.42(-1.52%)
Aug 24, 2011 91.35 92.96 91.14 92.84 313,024,320 +1.29(+1.41%)
Aug 23, 2011 88.96 91.65 88.51 91.55 419,320,256 +2.92(+3.29%)
Aug 22, 2011 90.55 90.60 88.38 88.63 349,485,504 +0.07(+0.08%)
Aug 19, 2011 88.81 91.11 88.45 88.56 544,778,176 -1.47(-1.63%)
Aug 18, 2011 91.60 94.12 89.15 90.03 651,586,048 -4.06(-4.31%)
Aug 17, 2011 94.54 95.29 93.34 94.09 302,618,400 +0.06(+0.07%)
Aug 16, 2011 93.93 94.89 93.02 94.03 373,494,688 -0.81(-0.85%)
Aug 15, 2011 93.71 94.93 93.56 94.84 328,748,416 +1.97(+2.12%)
Aug 12, 2011 93.09 93.73 92.21 92.87 399,032,544 +0.62(+0.67%)
Aug 11, 2011 89.05 93.50 88.31 92.25 620,016,000 +3.96(+4.49%)
Aug 10, 2011 90.62 91.42 88.02 88.29 839,602,240 -4.08(-4.42%)
Aug 09, 2011 90.64 92.49 86.70 92.37 902,882,368 +4.10(+4.65%)
Aug 08, 2011 91.92 94.44 88.07 88.26 891,297,472 -6.15(-6.51%)
Aug 05, 2011 95.73 95.98 91.88 94.41 833,803,264 -0.14(-0.15%)
Aug 04, 2011 97.82 97.98 94.39 94.55 661,739,072 -4.65(-4.68%)
Aug 03, 2011 98.80 99.31 97.12 99.20 471,295,776 +0.53(+0.54%)
Aug 02, 2011 100.49 101.03 98.66 98.66 440,411,040 -2.59(-2.55%)
Aug 01, 2011 102.87 102.97 100.27 101.25 413,557,536 -0.43(-0.42%)
Jul 29, 2011 101.35 102.64 100.61 101.68 390,524,704 -0.70(-0.68%)
Jul 28, 2011 102.68 103.60 102.22 102.38 264,091,424 -0.30(-0.29%)
Jul 27, 2011 104.25 104.28 102.55 102.68 316,104,192 -2.15(-2.05%)
Jul 26, 2011 105.15 105.32 104.59 104.83 166,809,328 -0.39(-0.37%)
Jul 25, 2011 104.81 105.74 104.69 105.22 173,478,736 -0.59(-0.56%)
Jul 22, 2011 105.78 105.92 105.61 105.81 160,282,912 +0.07(+0.07%)
Jul 21, 2011 104.88 106.00 104.31 105.74 316,475,680 +1.45(+1.39%)
Jul 20, 2011 104.36 104.69 104.11 104.29 173,055,136 -0.06(-0.06%)
Jul 19, 2011 103.26 104.48 103.24 104.36 211,556,992 +1.67(+1.62%)
Jul 18, 2011 103.06 103.22 101.92 102.69 250,235,408 -0.85(-0.82%)
Jul 15, 2011 103.52 103.68 102.81 103.54 279,974,656 +0.60(+0.58%)
Jul 14, 2011 103.92 104.40 102.75 102.94 286,965,984 -0.72(-0.69%)
Jul 13, 2011 103.85 104.74 103.40 103.66 258,509,616 +0.35(+0.33%)
Jul 12, 2011 103.54 104.40 103.28 103.31 272,387,552 -0.45(-0.43%)
Jul 11, 2011 104.37 104.71 103.52 103.76 248,806,752 -1.91(-1.81%)
Jul 08, 2011 105.22 106.42 104.88 105.67 246,965,072 -0.76(-0.71%)
Jul 07, 2011 106.27 106.69 106.05 106.42 216,595,472 +1.09(+1.04%)
Jul 06, 2011 104.95 105.47 104.66 105.33 182,053,872 +0.12(+0.12%)
Jul 05, 2011 105.18 105.42 104.88 105.21 211,206,336 -0.09(-0.08%)
Jul 01, 2011 103.78 105.43 103.61 105.29 257,412,576 +1.53(+1.48%)
Jun 30, 2011 103.11 103.92 102.76 103.76 284,056,864 +0.98(+0.96%)
Jun 29, 2011 102.37 102.94 101.92 102.78 310,490,208 +0.87(+0.86%)
Jun 28, 2011 100.99 101.92 100.85 101.90 210,332,304 +1.31(+1.31%)
Jun 27, 2011 99.76 100.98 99.57 100.59 212,122,000 +0.89(+0.89%)
Jun 24, 2011 100.85 100.93 99.55 99.70 287,608,096 -1.17(-1.16%)
Jun 23, 2011 99.98 101.14 99.21 100.87 424,893,120 -0.29(-0.29%)
Jun 22, 2011 101.46 102.06 101.10 101.16 224,281,504 -0.61(-0.60%)
Jun 21, 2011 100.92 101.97 100.44 101.78 245,124,528 +1.38(+1.37%)
Jun 20, 2011 100.31 100.59 100.17 100.40 202,675,552 +0.51(+0.51%)
Jun 17, 2011 100.58 100.59 99.55 99.89 298,889,504 +0.30(+0.30%)
Jun 16, 2011 99.41 100.12 98.83 99.59 393,461,568 +0.22(+0.22%)
Jun 15, 2011 100.33 101.16 99.11 99.37 384,267,104 -1.80(-1.78%)
Jun 14, 2011 100.82 101.53 100.78 101.17 205,021,664 +1.27(+1.27%)
Jun 13, 2011 99.83 100.33 99.40 99.91 235,895,632 +0.08(+0.08%)
Jun 10, 2011 100.81 100.87 99.56 99.83 305,015,424 -1.41(-1.39%)
Jun 09, 2011 100.74 101.65 100.50 101.24 205,597,024 +0.77(+0.76%)
Jun 08, 2011 100.74 101.07 100.28 100.47 253,490,688 -0.42(-0.42%)
Jun 07, 2011 101.47 101.76 100.81 100.89 206,478,368 -0.07(-0.07%)
Jun 06, 2011 101.78 101.99 100.82 100.96 229,845,280 -1.08(-1.05%)
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.