Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	117.15	117.41	116.48	116.94	174,010,912	-0.39(-0.33%)
Sep 27, 2007	117.19	117.34	116.64	117.33	133,993,240	+0.69(+0.59%)
Sep 26, 2007	116.69	117.09	116.03	116.64	176,837,104	+0.61(+0.53%)
Sep 25, 2007	115.58	116.24	115.32	116.03	185,598,960	-0.23(-0.20%)
Sep 24, 2007	116.82	117.12	116.01	116.26	181,581,808	-0.22(-0.18%)
Sep 21, 2007	116.93	117.35	116.30	116.47	184,569,024	-0.24(-0.20%)
Sep 20, 2007	117.09	117.59	116.58	116.71	228,138,464	-0.83(-0.70%)
Sep 19, 2007	117.27	118.33	113.51	117.54	252,810,720	+0.69(+0.59%)
Sep 18, 2007	113.68	116.88	113.53	116.85	343,546,784	+3.34(+2.94%)
Sep 17, 2007	113.40	114.11	113.15	113.51	143,315,072	-0.61(-0.54%)
Sep 14, 2007	113.52	114.27	113.23	114.12	159,049,472	-0.01(-0.01%)
Sep 13, 2007	113.34	114.54	113.58	114.13	200,748,848	+0.80(+0.70%)
Sep 12, 2007	112.89	113.77	112.65	113.33	195,152,560	+0.29(+0.26%)
Sep 11, 2007	112.08	113.20	112.00	113.04	211,279,040	+1.30(+1.17%)
Sep 10, 2007	112.30	112.45	110.62	111.74	250,936,464	-0.22(-0.19%)
Sep 07, 2007	112.27	112.58	111.33	111.95	307,173,440	-1.58(-1.39%)
Sep 06, 2007	113.62	113.90	112.76	113.53	166,748,736	+0.26(+0.23%)
Sep 05, 2007	113.32	113.71	112.67	113.27	216,900,256	-0.99(-0.87%)

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.