Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 83.19 83.74 82.16 83.54 211,459,104 +0.28(+0.34%)
Nov 27, 2009 82.37 83.83 82.29 83.26 165,818,112 -1.38(-1.63%)
Nov 25, 2009 84.48 84.73 84.21 84.64 144,187,024 +0.30(+0.35%)
Nov 24, 2009 84.35 84.50 83.59 84.34 182,009,360 +0.13(+0.15%)
Nov 23, 2009 84.13 84.91 84.04 84.21 194,727,008 +1.06(+1.27%)
Nov 20, 2009 83.02 83.40 82.83 83.15 176,601,648 -0.30(-0.36%)
Nov 19, 2009 83.97 84.58 82.93 83.45 274,612,032 -1.10(-1.30%)
Nov 18, 2009 84.54 84.67 84.02 84.55 205,720,256 -0.05(-0.06%)
Nov 17, 2009 84.29 84.64 83.97 84.60 193,344,064 +0.10(+0.12%)
Nov 16, 2009 83.88 84.87 83.83 84.51 277,505,856 +1.21(+1.45%)
Nov 13, 2009 83.02 83.66 82.64 83.30 198,666,928 +0.45(+0.54%)
Nov 12, 2009 83.59 84.02 82.64 82.85 206,539,648 -0.85(-1.02%)
Nov 11, 2009 83.82 84.21 83.30 83.70 222,869,536 +0.43(+0.51%)
Nov 10, 2009 83.06 83.53 82.80 83.28 225,920,576 +0.02(+0.02%)
Nov 09, 2009 82.03 83.31 81.97 83.26 209,843,952 +1.85(+2.28%)
Nov 06, 2009 80.74 81.61 80.59 81.41 224,975,248 +0.72(+0.89%)
Nov 05, 2009 80.29 81.22 80.12 80.68 236,660,096 +0.96(+1.20%)
Nov 04, 2009 80.17 80.80 79.52 79.73 325,657,536 +0.21(+0.26%)
Nov 03, 2009 78.83 79.64 78.68 79.52 300,463,360 +0.25(+0.32%)
Nov 02, 2009 79.13 80.10 78.33 79.27 334,516,416 +0.58(+0.73%)
Oct 30, 2009 80.78 81.02 78.60 78.69 428,499,616 -2.35(-2.90%)
Oct 29, 2009 79.34 81.20 79.74 81.04 260,610,160 +1.70(+2.15%)
Oct 28, 2009 80.87 80.91 79.29 79.34 327,168,864 -1.53(-1.89%)
Oct 27, 2009 81.33 81.60 80.67 80.87 332,508,928 -0.37(-0.46%)
Oct 26, 2009 82.22 83.06 81.01 81.24 318,340,544 -0.89(-1.08%)
Oct 23, 2009 82.36 82.48 81.79 82.13 315,883,200 -0.95(-1.14%)
Oct 22, 2009 82.21 83.34 81.69 83.08 313,491,328 +0.84(+1.02%)
Oct 21, 2009 82.86 83.82 82.18 82.24 296,821,760 -0.75(-0.90%)
Oct 20, 2009 82.64 83.50 82.58 82.99 237,984,080 -0.44(-0.53%)
Oct 19, 2009 82.88 83.69 82.62 83.43 209,760,048 +0.68(+0.83%)
Oct 16, 2009 83.37 83.03 82.24 82.74 252,762,880 -0.62(-0.75%)
Oct 15, 2009 82.66 83.37 82.62 83.37 228,721,600 +0.30(+0.37%)
Oct 14, 2009 81.66 83.15 81.62 83.06 251,834,864 +1.41(+1.72%)
Oct 13, 2009 81.60 81.85 81.12 81.66 207,298,080 -0.17(-0.20%)
Oct 12, 2009 82.06 82.13 81.52 81.82 155,189,024 +0.32(+0.39%)
Oct 09, 2009 81.03 81.50 80.82 81.50 177,670,608 +0.49(+0.61%)
Oct 08, 2009 80.97 81.44 80.43 81.01 241,117,584 +0.77(+0.96%)
Oct 07, 2009 79.99 80.48 79.84 80.24 209,269,888 +0.07(+0.09%)
Oct 06, 2009 79.04 80.63 79.57 80.17 266,430,304 +1.13(+1.43%)
Oct 05, 2009 78.19 79.27 77.96 79.04 197,140,432 +1.16(+1.49%)
Oct 02, 2009 77.52 78.34 77.50 77.88 295,769,600 -0.39(-0.50%)
Oct 01, 2009 80.05 80.34 78.23 78.27 370,759,744 -1.97(-2.45%)
Sep 30, 2009 80.55 80.90 79.50 80.24 334,439,904 -0.31(-0.39%)
Sep 29, 2009 80.93 81.32 80.38 80.55 175,910,080 -0.28(-0.35%)
Sep 28, 2009 79.67 80.97 79.66 80.83 155,513,200 +1.46(+1.84%)
Sep 25, 2009 79.62 80.00 79.10 79.37 268,541,152 -0.43(-0.53%)
Sep 24, 2009 80.86 81.03 79.45 79.80 300,796,928 -0.89(-1.10%)
Sep 23, 2009 81.55 82.09 80.54 80.68 297,199,840 -0.68(-0.83%)
Sep 22, 2009 81.37 81.59 81.00 81.36 188,166,288 +0.47(+0.58%)
Sep 21, 2009 80.46 81.31 80.29 80.89 199,756,848 -0.21(-0.25%)
Sep 18, 2009 81.04 81.43 80.82 81.09 202,399,248 +0.05(+0.06%)
Sep 17, 2009 81.16 81.72 80.60 81.04 302,927,360 +0.88(+1.10%)
Sep 16, 2009 80.24 81.18 79.96 80.16 272,538,240 +0.20(+0.26%)
Sep 15, 2009 79.75 80.25 79.23 79.95 260,048,928 +0.33(+0.42%)
Sep 14, 2009 78.56 79.76 78.01 79.62 197,669,440 +0.39(+0.49%)
Sep 11, 2009 79.40 79.64 78.86 79.24 201,491,888 -0.02(-0.02%)
Sep 10, 2009 78.50 79.30 78.06 79.25 215,236,704 +0.80(+1.02%)
Sep 09, 2009 77.99 78.71 77.75 78.45 204,382,048 +0.60(+0.77%)
Sep 08, 2009 77.90 77.93 77.44 77.85 175,631,104 +0.67(+0.86%)
Sep 04, 2009 76.27 77.21 76.04 77.19 188,671,280 +1.07(+1.40%)
Sep 03, 2009 75.49 76.21 75.32 76.12 189,713,312 +0.63(+0.83%)
Sep 02, 2009 75.46 75.96 75.30 75.49 226,978,288 -0.24(-0.32%)
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.