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 (%)
Dec 30, 2011	100.63	100.73	100.13	100.13	119,817,576	-0.50(-0.49%)
Dec 29, 2011	99.93	100.73	99.62	100.63	153,151,264	+1.03(+1.03%)
Dec 28, 2011	100.94	100.95	99.52	99.60	148,311,024	-1.32(-1.31%)
Dec 27, 2011	100.67	101.19	100.58	100.92	107,151,464	+0.08(+0.08%)
Dec 23, 2011	100.27	100.88	100.06	100.84	115,541,408	+1.77(+1.79%)
Dec 21, 2011	98.88	99.22	97.94	99.07	241,709,952	+0.19(+0.19%)
Dec 20, 2011	97.48	99.05	96.04	98.88	281,396,000	+2.90(+3.03%)
Dec 19, 2011	97.39	97.60	95.77	95.98	229,340,944	-1.04(-1.07%)
Dec 16, 2011	96.87	98.10	96.78	97.01	276,336,960	+0.14(+0.14%)
Dec 15, 2011	97.54	97.68	96.72	96.87	248,779,408	+0.35(+0.37%)
Dec 14, 2011	97.17	97.54	96.31	96.52	300,240,960	-1.04(-1.06%)
Dec 13, 2011	98.99	99.56	97.08	97.56	308,434,368	-0.92(-0.93%)
Dec 12, 2011	99.07	99.08	97.65	98.48	271,531,840	-1.46(-1.46%)
Dec 09, 2011	98.72	100.19	98.63	99.94	263,748,960	+1.66(+1.69%)
Dec 08, 2011	99.82	100.04	98.03	98.27	303,135,008	-2.20(-2.19%)
Dec 07, 2011	99.77	100.90	99.08	100.48	299,165,696	+0.37(+0.37%)
Dec 06, 2011	100.06	100.78	99.71	100.10	224,852,576	+0.03(+0.03%)
Dec 05, 2011	100.56	100.83	99.45	100.07	283,776,480	+1.08(+1.09%)
Dec 02, 2011	99.99	100.30	98.93	98.99	278,882,336	-0.09(-0.09%)

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.