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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 176.03 176.75 175.27 175.33 149,223,056 -1.54(-0.87%)
Mar 30, 2015 175.80 177.18 175.79 176.88 113,197,232 +2.13(+1.22%)
Mar 27, 2015 174.23 174.92 174.03 174.74 140,036,592 +0.40(+0.23%)
Mar 26, 2015 174.08 175.28 173.37 174.34 180,176,704 -0.42(-0.24%)
Mar 25, 2015 177.57 177.81 174.72 174.76 187,700,256 -2.60(-1.47%)
Mar 24, 2015 178.23 178.70 177.29 177.36 91,582,144 -1.00(-0.56%)
Mar 23, 2015 178.72 179.31 178.36 178.36 84,453,120 -0.35(-0.19%)
Mar 20, 2015 178.12 179.23 177.93 178.71 209,238,528 +1.56(+0.88%)
Mar 19, 2015 177.53 177.97 176.75 177.15 139,396,944 -0.81(-0.46%)
Mar 18, 2015 175.36 178.64 174.71 177.96 270,434,080 +2.11(+1.20%)
Mar 17, 2015 175.62 176.23 175.02 175.84 111,746,568 -0.52(-0.30%)
Mar 16, 2015 174.79 176.46 174.07 176.37 160,779,952 +2.33(+1.34%)
Mar 13, 2015 174.84 175.82 172.99 174.04 192,073,216 -1.08(-0.61%)
Mar 12, 2015 173.56 175.18 173.51 175.12 111,084,920 +2.20(+1.27%)
Mar 11, 2015 173.59 173.76 172.83 172.92 129,240,472 -0.41(-0.23%)
Mar 10, 2015 174.79 174.87 173.28 173.32 185,659,888 -2.86(-1.62%)
Mar 09, 2015 175.66 176.55 175.49 176.18 106,136,504 +0.73(+0.41%)
Mar 06, 2015 177.96 177.52 175.12 175.46 222,487,200 -2.50(-1.41%)
Mar 05, 2015 178.09 178.25 177.44 177.96 90,881,384 +0.19(+0.11%)
Mar 04, 2015 177.91 177.98 176.92 177.76 135,320,640 -0.75(-0.42%)
Mar 03, 2015 178.81 179.31 177.92 178.52 130,379,096 -0.74(-0.41%)
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.