Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 94.18 94.94 93.75 94.29 351,483,264 +0.27(+0.28%)
Jun 27, 2008 94.47 94.90 93.55 94.03 411,984,832 -0.41(-0.43%)
Jun 26, 2008 96.16 96.78 94.32 94.43 404,204,032 -2.64(-2.72%)
Jun 25, 2008 97.00 98.24 96.65 97.07 390,802,880 +0.46(+0.47%)
Jun 24, 2008 96.51 97.53 95.88 96.61 362,941,088 -0.19(-0.20%)
Jun 23, 2008 97.28 97.38 96.71 96.81 224,180,720 -0.10(-0.10%)
Jun 20, 2008 97.83 98.01 96.64 96.90 392,767,648 -2.10(-2.12%)
Jun 19, 2008 98.79 99.60 97.21 99.00 413,168,640 +0.13(+0.13%)
Jun 18, 2008 99.19 99.81 98.47 98.87 361,091,008 -0.97(-0.97%)
Jun 17, 2008 100.94 100.98 99.69 99.84 260,326,336 -0.49(-0.48%)
Jun 16, 2008 99.83 100.84 99.76 100.33 252,328,912 +0.06(+0.06%)
Jun 13, 2008 99.55 100.54 99.13 100.27 332,255,680 +1.24(+1.26%)
Jun 12, 2008 99.13 100.06 98.33 99.02 343,238,304 +0.37(+0.37%)
Jun 11, 2008 100.13 100.35 98.63 98.65 385,654,528 -1.51(-1.51%)
Jun 10, 2008 100.46 100.97 99.68 100.16 353,342,080 -0.52(-0.51%)
Jun 09, 2008 100.79 101.26 99.72 100.68 309,937,504 +0.31(+0.31%)
Jun 06, 2008 102.77 102.95 100.32 100.37 521,762,560 -3.31(-3.19%)
Jun 05, 2008 102.06 103.76 101.86 103.68 322,956,480 +1.99(+1.96%)
Jun 04, 2008 101.41 102.48 101.23 101.69 335,011,616 -0.04(-0.04%)
Jun 03, 2008 102.59 102.82 101.06 101.73 369,346,944 -0.53(-0.52%)
Jun 02, 2008 102.98 103.00 101.63 102.26 245,846,480 -1.03(-1.00%)
May 30, 2008 103.45 103.65 103.06 103.29 159,336,752 +0.19(+0.19%)
May 29, 2008 102.46 103.79 102.42 103.10 236,073,776 +0.52(+0.50%)
May 28, 2008 102.49 103.10 101.63 102.59 246,143,680 +0.42(+0.41%)
May 27, 2008 101.48 102.37 101.28 102.17 228,542,384 +0.80(+0.79%)
May 26, 2008 102.40 102.85 101.28 101.36 0 +0.02(+0.02%)
May 23, 2008 102.40 102.85 101.28 101.34 246,348,576 -1.40(-1.36%)
May 22, 2008 102.68 103.23 102.37 102.74 231,927,856 +0.01(+0.01%)
May 21, 2008 104.44 104.66 102.37 102.73 343,145,824 -1.76(-1.68%)
May 20, 2008 104.77 104.83 103.84 104.49 242,433,536 -0.88(-0.84%)
May 19, 2008 105.17 106.27 104.80 105.37 224,994,160 +0.28(+0.27%)
May 16, 2008 105.21 105.22 104.29 105.09 277,282,144 +0.11(+0.11%)
May 15, 2008 103.87 105.04 103.71 104.98 226,634,608 +1.27(+1.23%)
May 14, 2008 103.89 104.72 103.44 103.71 246,974,128 +0.24(+0.23%)
May 13, 2008 103.69 103.76 102.90 103.46 216,082,880 +0.02(+0.02%)
May 12, 2008 102.55 103.52 102.17 103.44 204,878,048 +1.15(+1.12%)
May 09, 2008 102.07 102.65 101.96 102.29 207,121,664 -0.19(-0.19%)
May 08, 2008 102.91 103.34 102.35 102.48 242,104,192 -0.30(-0.29%)
May 07, 2008 104.49 104.61 102.46 102.79 270,515,808 -1.83(-1.75%)
May 06, 2008 103.11 104.72 102.87 104.61 243,503,760 +0.93(+0.90%)
May 05, 2008 103.88 104.29 103.40 103.68 160,915,872 -0.55(-0.53%)
May 02, 2008 104.82 104.85 103.52 104.24 246,538,544 +0.32(+0.30%)
May 01, 2008 101.92 103.92 101.83 103.92 254,274,176 +2.10(+2.06%)
Apr 30, 2008 102.58 103.54 101.82 101.82 282,915,968 -0.60(-0.59%)
Apr 29, 2008 102.65 102.90 102.08 102.42 172,466,656 -0.41(-0.39%)
Apr 28, 2008 103.01 103.29 102.65 102.83 143,398,912 +0.08(+0.08%)
Apr 25, 2008 102.67 103.02 101.56 102.75 259,044,432 +0.88(+0.87%)
Apr 24, 2008 101.69 102.91 100.92 101.86 311,421,248 +0.44(+0.44%)
Apr 23, 2008 101.70 102.20 100.98 101.42 262,421,872 -0.15(-0.14%)
Apr 22, 2008 101.77 101.90 100.63 101.57 220,160,336 -0.49(-0.48%)
Apr 21, 2008 101.80 102.35 100.80 102.06 161,014,480 +0.08(+0.08%)
Apr 18, 2008 102.32 102.78 101.82 101.98 296,693,536 +1.05(+1.04%)
Apr 17, 2008 100.17 101.08 99.91 100.93 243,963,712 +0.15(+0.15%)
Apr 16, 2008 99.08 100.84 98.98 100.78 256,895,856 +2.56(+2.61%)
Apr 15, 2008 98.37 98.46 97.45 98.22 234,018,144 +0.35(+0.35%)
Apr 14, 2008 98.09 98.34 97.62 97.87 217,935,120 -0.35(-0.36%)
Apr 11, 2008 98.32 100.14 97.95 98.23 302,660,608 -1.94(-1.94%)
Apr 10, 2008 99.71 100.65 99.35 100.17 261,546,240 +0.18(+0.18%)
Apr 09, 2008 100.61 100.75 99.34 99.99 265,529,472 -0.78(-0.78%)
Apr 08, 2008 100.30 101.01 100.12 100.77 201,822,944 -0.07(-0.07%)
Apr 07, 2008 101.53 102.05 100.70 100.83 209,508,224 +0.04(+0.04%)
Apr 04, 2008 100.98 101.60 100.25 100.80 277,607,392 -0.10(-0.10%)
Apr 03, 2008 100.11 101.22 99.94 100.90 238,800,064 +0.23(+0.23%)
Apr 02, 2008 100.94 101.39 100.14 100.67 286,343,424 +0.07(+0.07%)
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.