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 (%)
Feb 27, 2009 55.26 56.52 55.12 55.20 0 -1.40(-2.48%)
Feb 26, 2009 58.11 59.49 56.41 56.61 486,404,992 -1.41(-2.43%)
Feb 25, 2009 57.60 58.56 56.47 58.02 618,496,320 +0.16(+0.28%)
Feb 24, 2009 56.22 58.21 55.78 57.86 570,841,088 +2.11(+3.79%)
Feb 23, 2009 58.45 58.45 55.70 55.74 508,015,424 -2.07(-3.58%)
Feb 20, 2009 57.30 58.50 56.58 57.81 0 -0.57(-0.97%)
Feb 19, 2009 59.62 59.85 58.26 58.38 424,284,480 -0.63(-1.07%)
Feb 18, 2009 59.58 59.69 58.45 59.01 485,751,968 -0.14(-0.24%)
Feb 17, 2009 59.86 61.95 59.12 59.16 641,285,504 -2.64(-4.28%)
Feb 13, 2009 62.39 62.90 61.78 61.80 393,719,808 -0.67(-1.08%)
Feb 12, 2009 61.36 62.59 60.52 62.47 628,166,080 +0.04(+0.07%)
Feb 11, 2009 62.31 62.76 61.53 62.43 434,527,680 +0.37(+0.59%)
Feb 10, 2009 64.42 64.99 61.57 62.06 717,828,160 -2.98(-4.58%)
Feb 09, 2009 64.93 65.52 64.46 65.04 320,784,608 +0.09(+0.14%)
Feb 06, 2009 63.37 65.22 63.23 64.95 0 +1.80(+2.85%)
Feb 05, 2009 61.75 63.69 58.04 63.15 559,187,008 +0.93(+1.49%)
Feb 04, 2009 62.95 63.75 62.01 62.22 432,386,624 -0.31(-0.49%)
Feb 03, 2009 62.05 62.99 61.40 62.53 372,854,112 +0.87(+1.40%)
Feb 02, 2009 60.91 62.11 60.72 61.66 386,068,896 -0.19(-0.30%)
Jan 30, 2009 63.46 63.77 61.39 61.85 0 -1.28(-2.03%)
Jan 29, 2009 64.30 65.33 63.08 63.14 394,269,120 -2.12(-3.25%)
Jan 28, 2009 64.52 65.67 64.27 65.26 442,072,320 +2.14(+3.38%)
Jan 27, 2009 62.82 63.58 62.20 63.12 366,736,192 +0.63(+1.02%)
Jan 26, 2009 62.42 63.74 61.84 62.49 425,987,264 +0.43(+0.69%)
Jan 23, 2009 60.41 62.72 60.16 62.06 0 +0.27(+0.44%)
Jan 22, 2009 61.54 62.75 60.61 61.79 572,833,408 -0.97(-1.55%)
Jan 21, 2009 61.19 62.90 60.09 62.76 488,119,072 +2.60(+4.32%)
Jan 20, 2009 62.90 63.52 59.77 60.16 562,317,120 -3.35(-5.28%)
Jan 16, 2009 64.11 64.21 62.02 63.52 0 +0.49(+0.78%)
Jan 15, 2009 62.81 63.66 61.02 63.02 714,296,064 +0.02(+0.04%)
Jan 14, 2009 63.87 64.03 62.10 63.00 583,540,800 -2.05(-3.15%)
Jan 13, 2009 64.76 65.62 64.37 65.05 477,330,688 +0.12(+0.18%)
Jan 12, 2009 66.34 66.39 64.52 64.93 372,104,640 -1.60(-2.40%)
Jan 09, 2009 68.07 68.19 63.74 66.53 443,198,688 -1.46(-2.14%)
Jan 08, 2009 67.32 68.02 66.96 67.98 353,246,592 +0.28(+0.41%)
Jan 07, 2009 68.70 68.89 67.35 67.71 376,221,728 -2.09(-3.00%)
Jan 06, 2009 69.92 70.53 69.21 69.80 439,635,200 +0.46(+0.67%)
Jan 05, 2009 69.17 70.60 68.62 69.33 322,059,552 -0.08(-0.12%)
Jan 02, 2009 67.53 69.77 67.09 69.42 0 +2.03(+3.01%)
Jan 01, 2009 66.52 67.93 66.36 67.38 0 +0.00(+0.00%)
Dec 31, 2008 66.52 67.93 66.36 67.38 259,915,760 +0.95(+1.43%)
Dec 30, 2008 65.37 66.50 64.87 66.44 225,387,872 +1.54(+2.37%)
Dec 29, 2008 65.14 65.21 63.92 64.90 171,745,552 -0.19(-0.29%)
Dec 26, 2008 65.14 65.19 64.59 65.08 0 +0.37(+0.58%)
Dec 24, 2008 64.55 64.87 64.22 64.71 83,220,528 +0.37(+0.58%)
Dec 23, 2008 65.36 65.66 64.07 64.34 296,903,872 -0.67(-1.03%)
Dec 22, 2008 66.14 66.21 63.84 65.01 326,814,784 -0.84(-1.28%)
Dec 19, 2008 66.53 67.67 65.78 65.85 403,712,224 -0.28(-0.43%)
Dec 18, 2008 67.70 67.90 65.34 66.14 505,705,888 -1.26(-1.87%)
Dec 17, 2008 67.29 68.46 66.71 67.40 383,707,456 -0.66(-0.97%)
Dec 16, 2008 65.40 68.16 65.32 68.06 508,118,336 +3.06(+4.71%)
Dec 15, 2008 65.94 66.03 63.92 65.00 346,552,704 -0.92(-1.39%)
Dec 12, 2008 63.37 65.97 63.11 65.92 0 +0.78(+1.19%)
Dec 11, 2008 66.32 67.40 64.72 65.14 493,436,448 -1.61(-2.41%)
Dec 10, 2008 66.90 67.67 65.92 66.75 534,922,016 +0.45(+0.68%)
Dec 09, 2008 66.94 68.24 65.91 66.29 500,592,992 -1.11(-1.65%)
Dec 08, 2008 66.92 68.43 65.24 67.40 557,376,128 +2.27(+3.49%)
Dec 05, 2008 61.96 65.49 60.92 65.13 0 +1.95(+3.08%)
Dec 04, 2008 63.75 65.22 62.03 63.18 599,667,136 -1.50(-2.31%)
Dec 03, 2008 62.44 65.06 61.58 64.68 701,995,840 +1.52(+2.40%)
Dec 02, 2008 61.83 63.32 60.77 63.16 634,008,576 +2.34(+3.85%)
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.