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 (%)
Apr 29, 2011	106.87	107.19	106.73	107.08	146,522,032	+0.25(+0.23%)
Apr 28, 2011	106.30	106.97	106.28	106.83	158,982,000	+0.34(+0.32%)
Apr 27, 2011	106.00	106.64	105.56	106.48	182,356,704	+0.69(+0.65%)
Apr 26, 2011	104.89	106.00	105.10	105.79	187,005,616	+0.90(+0.86%)
Apr 25, 2011	105.02	105.06	104.55	104.89	83,520,040	-0.11(-0.10%)
Apr 21, 2011	105.01	105.05	104.47	105.00	173,549,760	+0.53(+0.51%)
Apr 20, 2011	104.29	104.69	104.22	104.47	198,946,464	+1.41(+1.36%)
Apr 19, 2011	102.63	103.09	102.38	103.06	158,243,488	+0.59(+0.57%)
Apr 18, 2011	102.50	103.63	101.65	102.47	268,508,480	-1.16(-1.12%)
Apr 15, 2011	103.45	103.89	103.14	103.64	216,782,352	+0.38(+0.37%)
Apr 14, 2011	102.58	103.42	102.25	103.26	205,345,968	+0.08(+0.08%)
Apr 13, 2011	103.67	103.74	102.79	103.18	206,339,360	-0.15(-0.15%)
Apr 12, 2011	103.38	103.59	102.81	103.33	205,625,456	-0.64(-0.61%)
Apr 11, 2011	104.39	104.74	103.71	103.96	154,673,072	-0.31(-0.30%)
Apr 08, 2011	105.10	105.17	103.85	104.28	188,584,400	-0.36(-0.34%)
Apr 07, 2011	104.72	105.16	104.12	104.64	217,752,544	-0.27(-0.25%)
Apr 06, 2011	105.08	105.17	104.48	104.91	153,280,464	+0.33(+0.32%)
Apr 05, 2011	104.39	105.04	104.34	104.58	154,102,768	-0.02(-0.02%)
Apr 04, 2011	104.73	104.91	104.29	104.59	128,272,744	+0.09(+0.08%)

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.