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

572.25 +10.85 (+1.93%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 88.43 88.50 87.93 87.99 60,988,456 -0.57(-0.64%)
May 27, 2005 88.42 88.52 88.23 88.56 33,457,520 +0.15(+0.17%)
May 26, 2005 88.22 88.53 88.09 88.41 59,140,928 +0.47(+0.54%)
May 25, 2005 87.89 88.28 87.51 87.94 65,805,384 -0.07(-0.08%)
May 24, 2005 87.94 88.25 87.78 88.01 69,250,992 -0.21(-0.23%)
May 23, 2005 87.79 88.40 87.78 88.21 69,647,632 +0.49(+0.55%)
May 20, 2005 87.89 87.92 87.45 87.73 63,039,120 -0.13(-0.14%)
May 19, 2005 87.65 87.94 87.42 87.85 85,342,640 +0.37(+0.42%)
May 18, 2005 86.97 87.70 86.91 87.48 105,987,376 +0.89(+1.03%)
May 17, 2005 85.74 86.68 85.55 86.59 83,390,424 +0.57(+0.67%)
May 16, 2005 85.21 86.05 85.18 86.02 67,012,536 +0.80(+0.93%)
May 13, 2005 85.65 85.88 84.54 85.22 116,020,048 -0.17(-0.20%)
May 12, 2005 86.40 86.60 84.99 85.39 129,777,640 -0.95(-1.10%)
May 11, 2005 86.11 86.46 85.32 86.34 124,936,664 +0.47(+0.55%)
May 10, 2005 86.43 86.53 85.71 85.87 101,886,448 -0.90(-1.04%)
May 09, 2005 86.32 86.96 86.20 86.77 59,713,276 +0.54(+0.62%)
May 06, 2005 86.85 86.89 86.21 86.23 94,512,096 -0.27(-0.31%)
May 05, 2005 86.66 86.90 85.97 86.50 132,152,288 -0.03(-0.03%)
May 04, 2005 85.91 86.72 85.63 86.53 111,996,936 +0.66(+0.77%)
May 03, 2005 85.48 86.05 85.20 85.87 117,900,568 +0.15(+0.17%)
May 02, 2005 85.48 85.73 85.07 85.72 76,122,256 +0.48(+0.56%)
Apr 29, 2005 84.74 85.33 83.93 85.24 141,603,776 +1.14(+1.36%)
Apr 28, 2005 84.89 85.19 84.10 84.10 100,847,144 -1.07(-1.25%)
Apr 27, 2005 84.59 85.48 84.28 85.17 115,672,832 +0.33(+0.39%)
Apr 26, 2005 85.40 85.99 84.80 84.84 102,334,832 -0.83(-0.97%)
Apr 25, 2005 85.32 85.80 85.22 85.67 71,105,584 +0.56(+0.66%)
Apr 22, 2005 85.24 85.80 84.15 85.11 121,990,904 -0.32(-0.38%)
Apr 21, 2005 84.54 85.58 84.23 85.43 118,766,216 +1.63(+1.94%)
Apr 20, 2005 84.99 85.16 83.62 83.81 155,935,888 -1.19(-1.39%)
Apr 19, 2005 84.76 85.21 84.57 84.99 92,875,040 +0.67(+0.79%)
Apr 18, 2005 84.04 84.66 83.93 84.32 136,219,264 +0.26(+0.31%)
Apr 15, 2005 85.24 85.57 84.03 84.07 182,043,232 -1.19(-1.40%)
Apr 14, 2005 86.49 86.53 85.26 85.26 135,298,896 -1.13(-1.30%)
Apr 13, 2005 87.31 87.49 86.26 86.38 89,697,480 -1.03(-1.18%)
Apr 12, 2005 86.82 87.68 86.22 87.42 117,543,848 +0.45(+0.52%)
Apr 11, 2005 87.11 87.21 86.78 86.97 62,269,476 +0.07(+0.08%)
Apr 08, 2005 87.76 87.79 86.90 86.90 87,299,608 -0.91(-1.04%)
Apr 07, 2005 87.20 87.83 87.14 87.81 64,126,508 +0.47(+0.54%)
Apr 06, 2005 87.23 87.60 87.03 87.34 72,390,672 +0.30(+0.35%)
Apr 05, 2005 86.74 87.18 86.25 87.04 68,613,880 +0.41(+0.48%)
Apr 04, 2005 86.43 86.80 85.97 86.63 97,237,624 +0.15(+0.17%)
Apr 01, 2005 87.36 87.63 86.10 86.48 132,304,240 -0.39(-0.45%)
Mar 31, 2005 87.04 87.24 86.80 86.87 88,328,200 -0.16(-0.19%)
Mar 30, 2005 86.00 87.05 85.99 87.03 85,407,136 +1.22(+1.42%)
Mar 29, 2005 86.27 86.83 85.61 85.82 99,185,368 -0.57(-0.66%)
Mar 28, 2005 86.47 86.86 86.39 86.39 63,829,676 +0.13(+0.15%)
Mar 24, 2005 86.50 86.89 86.21 86.27 70,635,624 +0.10(+0.12%)
Mar 23, 2005 86.12 86.69 85.98 86.16 97,695,104 +0.07(+0.09%)
Mar 22, 2005 87.17 87.59 86.09 86.09 126,735,584 -0.88(-1.02%)
Mar 21, 2005 87.42 87.47 86.72 86.97 83,415,136 -0.32(-0.37%)
Mar 18, 2005 87.72 88.03 87.01 87.30 84,031,608 -0.60(-0.69%)
Mar 17, 2005 87.87 88.18 87.62 87.90 85,179,424 +0.18(+0.20%)
Mar 16, 2005 88.15 88.49 87.56 87.73 104,185,064 -0.75(-0.85%)
Mar 15, 2005 89.42 89.45 88.43 88.48 84,849,864 -0.74(-0.83%)
Mar 14, 2005 88.82 89.23 88.58 89.21 49,329,868 +0.55(+0.62%)
Mar 11, 2005 89.34 89.64 88.49 88.66 78,937,400 -0.63(-0.70%)
Mar 10, 2005 89.26 89.48 88.67 89.29 88,675,136 +0.20(+0.22%)
Mar 09, 2005 89.82 90.06 89.08 89.09 99,943,600 -1.00(-1.11%)
Mar 08, 2005 90.34 90.58 89.93 90.09 60,653,060 -0.34(-0.37%)
Mar 07, 2005 90.33 90.77 90.14 90.43 59,486,100 +0.04(+0.05%)
Mar 04, 2005 89.88 90.46 89.69 90.38 76,276,512 +1.11(+1.25%)
Mar 03, 2005 89.60 89.77 88.89 89.27 84,325,320 +0.04(+0.04%)
Mar 02, 2005 88.93 89.79 88.85 89.23 87,220,856 -0.04(-0.05%)
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.