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 (%)
Oct 31, 2014 169.68 169.72 168.83 169.58 174,691,328 +1.92(+1.14%)
Oct 30, 2014 166.60 168.14 166.00 167.66 134,685,200 +1.07(+0.64%)
Oct 29, 2014 166.97 167.07 165.49 166.60 169,456,224 -0.25(-0.15%)
Oct 28, 2014 165.51 166.86 165.44 166.85 126,818,216 +1.89(+1.15%)
Oct 27, 2014 164.59 165.20 164.01 164.96 98,601,136 -0.23(-0.14%)
Oct 24, 2014 164.19 165.23 163.55 165.18 140,234,960 +1.26(+0.77%)
Oct 23, 2014 163.66 164.99 163.44 163.92 184,170,736 +1.88(+1.16%)
Oct 22, 2014 163.49 163.91 161.97 162.04 180,370,416 -1.16(-0.71%)
Oct 21, 2014 161.19 163.31 161.02 163.20 183,971,680 +3.17(+1.98%)
Oct 20, 2014 158.20 160.15 158.15 160.03 154,332,032 +1.54(+0.97%)
Oct 17, 2014 158.45 159.57 157.78 158.49 255,224,368 +1.85(+1.18%)
Oct 16, 2014 153.94 157.74 153.80 156.64 321,422,848 -0.13(-0.09%)
Oct 15, 2014 155.71 157.84 152.98 156.77 452,629,856 -1.07(-0.68%)
Oct 14, 2014 158.45 159.62 157.29 157.84 256,545,600 +0.24(+0.15%)
Oct 13, 2014 160.16 160.74 157.51 157.60 274,156,864 -2.63(-1.64%)
Oct 10, 2014 162.04 162.84 160.19 160.23 263,886,288 -1.85(-1.14%)
Oct 09, 2014 165.10 165.33 161.95 162.08 250,339,152 -3.28(-1.98%)
Oct 08, 2014 162.61 165.59 161.76 165.36 221,591,136 +2.84(+1.75%)
Oct 07, 2014 164.22 164.59 162.48 162.52 175,806,320 -2.55(-1.54%)
Oct 06, 2014 165.95 166.17 164.47 165.06 124,579,168 -0.19(-0.12%)
Oct 03, 2014 164.55 165.61 164.05 165.26 144,565,280 +1.80(+1.10%)
Oct 02, 2014 163.29 164.03 161.75 163.46 186,986,656 +0.03(+0.02%)
Oct 01, 2014 165.41 165.47 163.06 163.43 211,317,792 -2.25(-1.36%)
Sep 30, 2014 166.24 166.76 165.34 165.68 156,064,320 -0.44(-0.26%)
Sep 29, 2014 164.99 166.41 164.86 166.12 113,093,872 -0.30(-0.18%)
Sep 26, 2014 165.41 166.83 165.18 166.42 123,134,112 +1.31(+0.79%)
Sep 25, 2014 167.38 167.39 165.05 165.11 178,550,144 -2.71(-1.61%)
Sep 24, 2014 166.54 167.93 166.10 167.81 127,505,504 +1.30(+0.78%)
Sep 23, 2014 166.87 167.56 166.46 166.51 132,412,032 -0.96(-0.57%)
Sep 22, 2014 168.48 168.50 167.12 167.47 149,272,720 -1.30(-0.77%)
Sep 19, 2014 169.46 169.78 168.43 168.77 144,660,864 -0.15(-0.09%)
Sep 18, 2014 168.54 168.95 168.32 168.93 113,416,656 +0.89(+0.53%)
Sep 17, 2014 168.05 168.81 167.19 168.03 180,685,776 +0.23(+0.13%)
Sep 16, 2014 166.24 168.11 166.15 167.81 138,720,624 +1.25(+0.75%)
Sep 15, 2014 166.70 166.83 166.05 166.55 91,255,536 -0.12(-0.07%)
Sep 12, 2014 167.49 167.50 166.20 166.68 140,354,288 -0.98(-0.58%)
Sep 11, 2014 166.79 167.68 166.67 167.65 79,811,152 +0.19(+0.12%)
Sep 10, 2014 166.93 167.57 166.37 167.46 80,332,760 +0.63(+0.38%)
Sep 09, 2014 167.90 167.86 166.49 166.83 105,776,616 -1.06(-0.63%)
Sep 08, 2014 168.17 168.42 167.40 167.90 76,609,256 -0.44(-0.26%)
Sep 05, 2014 167.54 168.40 166.91 168.33 122,072,968 +0.75(+0.45%)
Sep 04, 2014 168.11 168.72 167.12 167.58 101,765,448 -0.24(-0.14%)
Sep 03, 2014 168.56 168.58 167.59 167.82 68,634,680 -0.09(-0.05%)
Sep 02, 2014 168.22 168.24 167.29 167.91 86,495,488 -0.08(-0.05%)
Aug 29, 2014 167.78 168.00 168.00 168.00 78,740,616 +0.48(+0.28%)
Aug 28, 2014 167.06 167.63 166.89 167.52 69,565,144 -0.09(-0.05%)
Aug 27, 2014 167.76 167.86 167.35 167.61 57,181,552 -0.07(-0.04%)
Aug 26, 2014 167.68 168.08 167.64 167.68 56,475,700 +0.11(+0.07%)
Aug 25, 2014 167.52 167.90 167.29 167.57 76,254,536 +0.84(+0.51%)
Aug 22, 2014 166.85 167.13 166.35 166.72 90,927,224 -0.26(-0.16%)
Aug 21, 2014 166.64 167.20 166.57 166.98 80,958,904 +0.49(+0.29%)
Aug 20, 2014 165.83 166.70 165.80 166.50 86,858,768 +0.44(+0.27%)
Aug 19, 2014 165.59 166.18 165.26 166.06 70,520,816 +0.86(+0.52%)
Aug 18, 2014 164.72 165.27 164.63 165.19 90,055,480 +1.37(+0.84%)
Aug 15, 2014 164.45 164.60 162.68 163.82 167,202,304 -0.03(-0.02%)
Aug 14, 2014 163.35 163.85 163.20 163.85 68,480,360 +0.77(+0.47%)
Aug 13, 2014 162.62 163.27 162.35 163.08 82,421,864 +1.10(+0.68%)
Aug 12, 2014 162.05 162.51 161.49 161.99 87,948,024 -0.22(-0.14%)
Aug 11, 2014 162.35 162.93 162.14 162.21 89,037,224 +0.46(+0.29%)
Aug 08, 2014 160.25 161.85 159.83 161.75 139,799,792 +1.85(+1.16%)
Aug 07, 2014 161.49 161.65 159.49 159.90 162,001,648 -0.87(-0.54%)
Aug 06, 2014 159.96 161.45 159.94 160.76 113,196,272 +0.05(+0.03%)
Aug 05, 2014 161.63 162.05 160.13 160.72 181,704,688 -1.57(-0.97%)
Aug 04, 2014 161.44 162.63 160.75 162.29 104,250,008 +1.16(+0.72%)
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.