Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	97.01	97.73	96.72	97.73	113,424,440	+1.08(+1.12%)
May 30, 2006	98.08	98.10	96.61	96.65	94,513,032	-1.75(-1.78%)
May 26, 2006	98.10	98.39	97.73	98.39	82,186,344	+0.50(+0.51%)
May 25, 2006	97.27	97.90	96.90	97.90	103,060,104	+1.20(+1.24%)
May 24, 2006	96.32	97.25	95.62	96.70	219,709,104	+0.77(+0.80%)
May 23, 2006	97.47	97.82	95.93	95.93	119,984,624	-0.74(-0.76%)
May 22, 2006	96.78	97.47	96.19	96.67	144,641,392	-0.74(-0.76%)
May 19, 2006	97.21	97.71	96.42	97.41	162,194,144	+0.68(+0.71%)
May 18, 2006	97.52	97.91	96.65	96.73	114,696,320	-0.49(-0.50%)
May 17, 2006	98.62	98.95	97.16	97.22	188,898,336	-1.89(-1.90%)
May 16, 2006	99.45	99.64	98.88	99.11	81,071,040	-0.15(-0.15%)
May 15, 2006	98.71	99.44	98.57	99.25	109,650,816	+0.20(+0.20%)
May 12, 2006	100.00	100.19	99.01	99.05	119,688,704	-1.31(-1.31%)
May 11, 2006	101.56	101.59	100.03	100.36	105,212,432	-1.23(-1.21%)
May 10, 2006	101.48	101.74	101.08	101.59	84,023,312	-0.05(-0.05%)
May 09, 2006	101.49	101.76	101.41	101.64	38,966,420	+0.20(+0.20%)
May 08, 2006	101.57	101.76	101.44	101.44	39,164,484	-0.12(-0.12%)
May 05, 2006	101.21	101.78	101.05	101.57	81,662,752	+0.89(+0.88%)
May 04, 2006	100.45	100.88	99.90	100.68	56,005,888	+0.36(+0.36%)
May 03, 2006	100.56	100.65	99.98	100.32	79,361,032	-0.38(-0.37%)
May 02, 2006	100.40	100.75	100.20	100.69	64,016,180	+0.75(+0.75%)

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