Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 123.62 124.28 123.09 123.25 155,813,072 -0.24(-0.20%)
Feb 27, 2013 121.85 123.84 121.75 123.50 185,266,384 +1.54(+1.26%)
Feb 26, 2013 121.71 122.10 120.91 121.96 229,228,304 +0.83(+0.68%)
Feb 25, 2013 124.08 124.27 121.13 121.13 292,078,208 -2.35(-1.90%)
Feb 22, 2013 122.88 123.48 122.34 123.48 130,828,584 +1.19(+0.98%)
Feb 21, 2013 122.72 123.10 121.89 122.28 222,964,576 -0.75(-0.61%)
Feb 20, 2013 124.49 124.53 122.97 123.03 197,314,720 -1.55(-1.25%)
Feb 19, 2013 123.87 124.61 123.70 124.58 116,930,360 +0.93(+0.75%)
Feb 15, 2013 123.92 124.05 123.20 123.66 264,748,816 -0.15(-0.12%)
Feb 14, 2013 123.32 123.95 123.18 123.80 99,394,320 +0.11(+0.09%)
Feb 13, 2013 123.84 124.06 123.34 123.69 101,151,456 +0.11(+0.09%)
Feb 12, 2013 123.39 123.81 123.25 123.58 80,341,648 +0.20(+0.16%)
Feb 11, 2013 123.36 123.49 123.08 123.38 90,704,008 -0.02(-0.02%)
Feb 08, 2013 122.93 123.48 122.93 123.41 126,864,176 +0.68(+0.56%)
Feb 07, 2013 122.92 123.04 121.83 122.72 199,755,328 -0.16(-0.13%)
Feb 06, 2013 122.36 122.97 122.28 122.89 170,646,400 +1.32(+1.09%)
Feb 04, 2013 122.20 122.97 121.48 121.56 195,479,120 -1.39(-1.13%)
Feb 01, 2013 122.47 123.10 122.26 122.95 161,355,184 +1.25(+1.03%)
Jan 31, 2013 121.85 122.25 121.62 121.70 133,746,576 -0.30(-0.25%)
Jan 30, 2013 122.46 122.71 121.89 122.00 168,923,088 -0.48(-0.39%)
Jan 29, 2013 121.75 122.63 121.67 122.48 129,927,200 +0.48(+0.39%)
Jan 28, 2013 122.18 122.21 121.54 122.00 139,382,480 -0.15(-0.12%)
Jan 25, 2013 121.84 122.14 121.43 122.14 181,089,712 +0.68(+0.56%)
Jan 24, 2013 121.25 122.06 121.14 121.46 179,861,152 +0.03(+0.03%)
Jan 23, 2013 121.23 121.53 121.02 121.43 128,383,784 +0.20(+0.16%)
Jan 22, 2013 120.58 121.23 120.30 121.23 137,413,968 +0.65(+0.54%)
Jan 18, 2013 120.29 120.71 119.85 120.58 209,000,336 +0.27(+0.22%)
Jan 17, 2013 120.07 120.66 119.62 120.32 164,388,224 +0.77(+0.65%)
Jan 16, 2013 119.32 119.73 119.19 119.54 128,878,928 -0.02(-0.01%)
Jan 15, 2013 118.93 119.67 118.87 119.56 114,570,296 +0.08(+0.07%)
Jan 14, 2013 119.41 119.56 119.04 119.48 110,093,864 -0.08(-0.07%)
Jan 11, 2013 119.54 119.62 119.19 119.56 140,098,768 -0.01(-0.01%)
Jan 10, 2013 119.28 119.58 118.67 119.57 160,704,976 +0.94(+0.79%)
Jan 09, 2013 118.58 118.95 118.40 118.62 111,503,416 +0.30(+0.25%)
Jan 08, 2013 118.45 118.62 117.86 118.32 149,019,264 -0.34(-0.29%)
Jan 07, 2013 118.57 119.05 118.23 118.67 135,225,424 -0.33(-0.27%)
Jan 04, 2013 118.67 119.19 118.42 118.99 143,696,784 +0.52(+0.44%)
Jan 03, 2013 118.68 118.99 118.15 118.47 177,975,232 -0.27(-0.22%)
Jan 02, 2013 118.07 118.81 117.66 118.74 235,902,784 +3.12(+2.70%)
Dec 31, 2012 113.54 115.83 113.44 115.62 255,130,144 +1.78(+1.56%)
Dec 28, 2012 114.33 114.97 113.71 113.84 183,046,192 -1.24(-1.08%)
Dec 27, 2012 115.27 115.50 113.75 115.08 206,333,904 -0.15(-0.13%)
Dec 26, 2012 115.96 116.02 114.91 115.23 130,274,240 -0.49(-0.42%)
Dec 24, 2012 115.83 115.89 115.59 115.72 66,270,784 -0.36(-0.31%)
Dec 21, 2012 117.14 117.14 115.39 116.08 302,460,288 -1.06(-0.91%)
Dec 20, 2012 116.47 117.16 116.22 117.14 208,409,824 +0.67(+0.58%)
Dec 19, 2012 117.47 117.52 116.43 116.47 186,720,064 -0.87(-0.74%)
Dec 18, 2012 116.24 117.45 116.07 117.35 220,015,824 +1.29(+1.11%)
Dec 17, 2012 115.00 116.12 114.97 116.05 177,424,944 +1.34(+1.17%)
Dec 14, 2012 114.88 115.09 114.53 114.71 170,587,472 -0.42(-0.37%)
Dec 13, 2012 115.77 116.10 114.85 115.13 167,780,448 -0.71(-0.61%)
Dec 12, 2012 116.24 116.68 115.68 115.84 180,582,592 +0.06(+0.05%)
Dec 11, 2012 115.48 116.33 115.42 115.79 188,788,320 +0.78(+0.68%)
Dec 10, 2012 114.80 115.28 114.75 115.01 122,026,944 +0.05(+0.04%)
Dec 07, 2012 115.05 115.18 114.36 114.96 134,692,240 +0.35(+0.31%)
Dec 06, 2012 114.12 114.66 113.95 114.61 127,780,776 +0.39(+0.34%)
Dec 05, 2012 114.12 114.75 113.31 114.22 182,327,472 +0.20(+0.18%)
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.