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 (%)
Jan 30, 2015	170.14	171.50	168.92	169.19	233,091,952	-2.15(-1.26%)
Jan 29, 2015	169.98	171.61	168.54	171.35	204,388,784	+1.57(+0.92%)
Jan 28, 2015	173.20	173.30	169.58	169.78	197,948,000	-2.21(-1.28%)
Jan 27, 2015	172.18	173.15	171.70	171.98	157,730,560	-2.30(-1.32%)
Jan 26, 2015	173.65	174.38	172.92	174.28	108,137,792	+0.41(+0.23%)
Jan 23, 2015	174.57	174.83	173.74	173.87	138,533,584	-0.96(-0.55%)
Jan 22, 2015	173.04	174.97	171.63	174.83	204,919,456	+2.56(+1.49%)
Jan 21, 2015	170.93	172.76	170.46	172.27	144,853,024	+0.87(+0.51%)
Jan 20, 2015	171.69	171.97	169.80	171.40	154,342,544	+0.36(+0.21%)
Jan 16, 2015	168.62	171.04	171.04	171.04	249,772,400	+2.21(+1.31%)
Jan 15, 2015	171.04	171.36	168.71	168.83	207,077,840	-1.56(-0.92%)
Jan 14, 2015	169.36	170.59	168.44	170.39	227,078,352	-1.03(-0.60%)
Jan 13, 2015	173.15	174.31	170.09	171.42	252,758,768	-0.48(-0.28%)
Jan 12, 2015	173.40	173.56	171.29	171.91	170,078,512	-1.36(-0.78%)
Jan 09, 2015	175.09	175.10	172.64	173.26	186,925,664	-1.40(-0.80%)
Jan 08, 2015	173.06	174.88	173.04	174.66	173,400,672	+3.05(+1.77%)
Jan 07, 2015	170.86	171.97	170.41	171.62	147,572,320	+2.11(+1.25%)
Jan 06, 2015	171.43	171.97	168.69	169.50	246,453,456	-1.61(-0.94%)
Jan 05, 2015	173.20	173.37	170.80	171.12	199,757,264	-3.15(-1.81%)

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.