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 (%)
May 29, 2009	70.07	71.32	69.50	70.92	337,464,160	+1.23(+1.77%)
May 28, 2009	69.33	70.01	68.29	69.68	377,122,656	+0.96(+1.39%)
May 27, 2009	70.08	70.32	68.62	68.73	320,990,656	-1.41(-2.01%)
May 26, 2009	67.72	70.17	67.69	70.14	308,165,792	+1.91(+2.80%)
May 22, 2009	68.56	68.98	67.97	68.23	217,648,880	-0.05(-0.08%)
May 21, 2009	68.56	68.83	67.64	68.28	337,287,712	-1.09(-1.57%)
May 20, 2009	69.88	71.12	69.29	69.37	372,802,656	-0.47(-0.67%)
May 19, 2009	69.88	70.49	69.60	69.84	268,602,144	-0.08(-0.12%)
May 18, 2009	67.99	70.01	67.88	69.92	315,031,136	+1.93(+2.84%)
May 15, 2009	68.50	68.98	67.56	67.99	354,244,832	-0.56(-0.82%)
May 14, 2009	68.00	69.07	67.83	68.55	339,258,944	+0.49(+0.72%)
May 13, 2009	68.78	68.99	67.83	68.06	351,564,896	-1.16(-1.67%)
May 12, 2009	70.23	70.38	68.86	69.22	368,308,992	-0.63(-0.91%)
May 11, 2009	70.28	70.60	69.78	69.85	323,273,792	-1.41(-1.98%)
May 08, 2009	70.53	71.45	69.68	71.26	390,228,672	+1.62(+2.33%)
May 07, 2009	71.29	71.39	69.19	69.64	414,558,240	-0.98(-1.39%)
May 06, 2009	70.27	70.66	69.45	70.62	380,689,216	+1.33(+1.93%)
May 05, 2009	69.42	69.69	68.86	69.28	316,962,912	-0.37(-0.53%)
May 04, 2009	67.87	69.70	67.74	69.65	374,280,384	+2.29(+3.40%)

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.