Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		263.97	263.97	263.97	0	+0.01(+0.00%)
Aug 30, 2018	264.54	264.92	263.35	263.96	67,331,040	-1.07(-0.40%)
Aug 29, 2018	263.83	265.27	263.58	265.03	67,602,632	+1.42(+0.54%)
Aug 28, 2018	263.96	264.07	263.14	263.61	51,590,928	+0.13(+0.05%)
Aug 27, 2018	262.65	263.59	262.48	263.48	62,741,864	+2.06(+0.79%)
Aug 24, 2018	260.45	261.56	260.39	261.42	63,224,764	+1.56(+0.60%)
Aug 23, 2018	260.02	260.90	259.53	259.86	54,095,500	-0.35(-0.13%)
Aug 22, 2018	259.94	260.74	259.67	260.20	49,465,916	-0.15(-0.06%)
Aug 21, 2018	260.27	261.24	259.78	260.36	73,788,800	+0.61(+0.23%)
Aug 20, 2018	259.66	260.02	259.19	259.75	43,760,200	+0.56(+0.21%)
Aug 17, 2018	258.07	259.65	257.65	259.19	72,167,256	+0.91(+0.35%)
Aug 16, 2018	257.68	259.17	257.65	258.28	76,901,192	+2.07(+0.81%)
Aug 15, 2018	256.75	256.90	254.74	256.21	113,153,304	-1.93(-0.75%)
Aug 14, 2018	257.25	258.38	256.85	258.14	48,200,324	+1.64(+0.64%)
Aug 13, 2018	257.75	258.37	256.20	256.50	72,260,864	-0.96(-0.37%)
Aug 10, 2018	257.73	258.28	256.74	257.46	84,768,344	-1.74(-0.67%)
Aug 09, 2018	259.62	260.02	259.06	259.20	39,257,004	-0.35(-0.14%)
Aug 08, 2018	259.49	259.96	259.08	259.56	46,294,752	-0.11(-0.04%)
Aug 07, 2018	259.49	260.06	259.36	259.67	47,488,808	+0.86(+0.33%)
Aug 06, 2018	257.90	259.13	257.50	258.81	43,324,072	+0.94(+0.37%)
Aug 03, 2018	256.89	257.92	256.71	257.87	59,318,156	+1.10(+0.43%)
Aug 02, 2018	254.04	256.94	253.83	256.76	69,730,560	+1.39(+0.54%)

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