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

565.46 +2.39 (+0.42%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 175.87 173.80 173.80 173.80 154,137,632 -1.74(-0.99%)
Dec 30, 2014 176.06 176.19 175.47 175.54 86,928,816 -0.95(-0.54%)
Dec 29, 2014 176.06 176.70 176.00 176.49 94,105,496 +0.24(+0.13%)
Dec 26, 2014 176.14 176.60 176.09 176.25 67,796,712 +0.57(+0.32%)
Dec 24, 2014 175.90 175.68 175.68 175.68 50,810,128 +0.02(+0.01%)
Dec 23, 2014 176.02 176.07 175.37 175.67 142,699,808 +0.24(+0.14%)
Dec 22, 2014 174.82 175.43 174.58 175.43 175,293,728 +0.80(+0.46%)
Dec 19, 2014 174.55 175.31 173.86 174.63 289,846,240 +0.74(+0.43%)
Dec 18, 2014 172.17 179.09 171.48 173.89 305,868,352 +4.20(+2.47%)
Dec 17, 2014 166.87 170.15 166.75 169.69 300,472,704 +3.26(+1.96%)
Dec 16, 2014 166.99 170.20 166.39 166.43 308,059,552 -1.34(-0.80%)
Dec 15, 2014 169.85 170.31 167.16 167.77 225,445,600 -1.16(-0.69%)
Dec 12, 2014 170.41 171.40 168.90 168.93 240,603,904 -2.78(-1.62%)
Dec 11, 2014 171.45 173.39 171.31 171.71 188,702,448 +0.87(+0.51%)
Dec 10, 2014 173.16 173.21 170.65 170.84 189,812,368 -2.78(-1.60%)
Dec 09, 2014 171.86 173.74 171.47 173.63 148,724,464 -0.12(-0.07%)
Dec 08, 2014 174.51 175.01 173.17 173.74 129,059,472 -1.17(-0.67%)
Dec 05, 2014 174.80 175.12 174.53 174.91 108,244,272 +0.29(+0.16%)
Dec 04, 2014 174.53 175.14 173.82 174.63 108,495,504 -0.19(-0.11%)
Dec 03, 2014 174.32 175.04 174.16 174.82 81,927,576 +0.68(+0.39%)
Dec 02, 2014 173.07 174.36 173.05 174.14 88,551,944 +1.11(+0.64%)
Dec 01, 2014 173.57 173.69 172.71 173.03 123,587,216 -1.21(-0.70%)
Nov 28, 2014 174.48 174.80 174.00 174.24 68,840,848 -0.37(-0.21%)
Nov 26, 2014 174.32 174.61 174.61 174.61 73,927,744 +0.45(+0.26%)
Nov 25, 2014 174.53 174.74 173.90 174.16 94,001,064 -0.13(-0.07%)
Nov 24, 2014 174.22 174.40 174.00 174.29 78,141,960 +0.49(+0.28%)
Nov 21, 2014 174.61 174.78 173.21 173.80 169,250,560 +0.93(+0.54%)
Nov 20, 2014 171.77 172.99 171.70 172.88 86,372,504 +0.30(+0.18%)
Nov 19, 2014 172.65 172.85 171.80 172.57 97,835,720 -0.28(-0.16%)
Nov 18, 2014 171.92 173.16 171.92 172.85 90,354,976 +0.99(+0.58%)
Nov 17, 2014 171.42 172.04 171.25 171.86 95,590,304 +0.11(+0.06%)
Nov 14, 2014 171.63 171.96 171.31 171.75 95,629,656 +0.04(+0.02%)
Nov 13, 2014 171.68 172.25 170.88 171.71 101,318,344 +0.19(+0.11%)
Nov 12, 2014 171.00 171.75 170.97 171.51 107,058,952 -0.18(-0.11%)
Nov 11, 2014 171.59 171.81 171.25 171.70 64,602,548 +0.16(+0.10%)
Nov 10, 2014 171.03 171.58 170.82 171.53 78,663,208 +0.54(+0.31%)
Nov 07, 2014 170.85 171.21 170.38 170.99 106,477,456 +0.16(+0.09%)
Nov 06, 2014 170.19 170.93 169.56 170.83 127,050,008 +0.68(+0.40%)
Nov 05, 2014 170.32 170.36 169.41 170.15 108,871,752 +1.07(+0.63%)
Nov 04, 2014 169.22 169.53 168.24 169.09 110,823,704 -0.59(-0.35%)
Nov 03, 2014 169.80 170.25 169.28 169.67 111,250,584 +0.09(+0.05%)
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%)
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.