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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 94.03 94.24 93.20 94.15 67,335,576 -0.10(-0.10%)
Jul 28, 2006 93.54 94.37 93.43 94.25 111,532,000 +0.94(+1.00%)
Jul 27, 2006 93.77 94.04 92.94 93.31 118,484,320 -0.09(-0.09%)
Jul 26, 2006 93.23 93.86 92.92 93.40 114,776,096 +0.13(+0.13%)
Jul 25, 2006 92.78 93.75 92.59 93.28 129,655,296 +0.33(+0.36%)
Jul 24, 2006 91.64 93.03 91.64 92.95 126,125,624 +1.66(+1.82%)
Jul 21, 2006 92.00 92.20 91.19 91.28 138,125,584 -0.65(-0.70%)
Jul 20, 2006 92.88 93.01 91.81 91.93 152,536,048 -0.63(-0.68%)
Jul 19, 2006 91.45 92.98 91.12 92.56 181,619,440 +1.27(+1.39%)
Jul 18, 2006 91.14 91.36 90.13 91.30 167,938,160 +0.46(+0.51%)
Jul 17, 2006 90.95 91.39 90.69 90.83 110,337,328 -0.13(-0.15%)
Jul 14, 2006 91.44 91.51 90.46 90.97 140,181,408 -0.35(-0.39%)
Jul 13, 2006 92.42 92.56 91.32 91.32 139,027,616 -1.51(-1.63%)
Jul 12, 2006 93.68 93.82 92.59 92.83 112,061,288 -1.00(-1.07%)
Jul 11, 2006 93.24 93.83 92.75 93.83 99,991,400 +0.41(+0.44%)
Jul 10, 2006 93.48 93.85 93.09 93.42 82,754,120 +0.18(+0.19%)
Jul 07, 2006 93.67 93.94 93.01 93.24 110,838,800 -0.61(-0.65%)
Jul 06, 2006 93.68 94.15 93.59 93.85 69,639,072 +0.27(+0.29%)
Jul 05, 2006 93.74 93.86 93.17 93.58 94,580,680 -0.54(-0.57%)
Jul 03, 2006 93.85 94.27 93.76 94.12 32,502,390 +0.42(+0.45%)
Jun 30, 2006 93.87 94.01 93.50 93.70 73,634,760 -0.03(-0.03%)
Jun 29, 2006 92.18 93.79 92.18 93.73 150,315,232 +1.86(+2.02%)
Jun 28, 2006 91.46 91.89 91.06 91.87 84,688,144 +0.62(+0.68%)
Jun 27, 2006 92.06 92.27 91.15 91.25 94,753,128 -0.80(-0.86%)
Jun 26, 2006 91.65 92.10 91.50 92.05 51,470,968 +0.41(+0.44%)
Jun 23, 2006 91.56 92.28 91.34 91.64 73,477,112 -0.01(-0.02%)
Jun 22, 2006 92.02 92.10 91.35 91.66 101,816,256 -0.41(-0.44%)
Jun 21, 2006 91.32 92.57 91.29 92.06 101,893,248 +0.68(+0.74%)
Jun 20, 2006 91.33 91.92 91.11 91.39 88,962,192 +0.31(+0.34%)
Jun 19, 2006 92.35 92.41 90.99 91.08 130,095,792 -0.72(-0.79%)
Jun 16, 2006 92.20 92.47 91.66 91.80 127,992,712 -1.08(-1.17%)
Jun 15, 2006 91.26 93.06 91.22 92.88 182,333,952 +1.93(+2.12%)
Jun 14, 2006 90.21 91.05 90.10 90.95 222,214,640 +0.70(+0.78%)
Jun 13, 2006 91.16 91.94 90.25 90.25 252,149,008 -1.06(-1.16%)
Jun 12, 2006 92.70 92.74 91.19 91.31 130,169,376 -1.00(-1.09%)
Jun 09, 2006 93.06 93.50 92.27 92.31 128,961,824 -0.29(-0.32%)
Jun 08, 2006 92.48 93.16 91.22 92.61 278,306,464 -0.08(-0.09%)
Jun 07, 2006 93.46 94.01 92.64 92.69 147,534,032 -0.70(-0.75%)
Jun 06, 2006 93.68 93.81 92.62 93.39 177,214,496 -0.23(-0.24%)
Jun 05, 2006 94.85 94.90 93.36 93.62 116,929,280 -1.38(-1.46%)
Jun 02, 2006 95.18 95.32 94.50 95.00 124,520,752 +0.20(+0.21%)
Jun 01, 2006 93.81 94.96 93.73 94.80 100,108,864 +0.90(+0.96%)
May 31, 2006 93.22 93.90 92.94 93.90 118,042,200 +1.04(+1.12%)
May 30, 2006 94.24 94.26 92.83 92.87 98,360,864 -1.68(-1.78%)
May 26, 2006 94.26 94.54 93.90 94.54 85,532,336 +0.48(+0.51%)
May 25, 2006 93.47 94.07 93.11 94.07 107,255,904 +1.15(+1.24%)
May 24, 2006 92.56 93.45 91.88 92.92 228,653,952 +0.74(+0.80%)
May 23, 2006 93.66 93.99 92.18 92.18 124,869,456 -0.71(-0.76%)
May 22, 2006 93.00 93.65 92.42 92.89 150,530,048 -0.71(-0.76%)
May 19, 2006 93.41 93.89 92.64 93.60 168,797,424 +0.66(+0.71%)
May 18, 2006 93.71 94.08 92.87 92.95 119,365,856 -0.47(-0.50%)
May 17, 2006 94.76 95.08 93.36 93.42 196,588,800 -1.81(-1.90%)
May 16, 2006 95.56 95.74 95.01 95.23 84,371,624 -0.14(-0.15%)
May 15, 2006 94.85 95.55 94.71 95.37 114,114,936 +0.19(+0.20%)
May 12, 2006 96.08 96.27 95.14 95.18 124,561,488 -1.26(-1.31%)
May 11, 2006 97.59 97.62 96.12 96.44 109,495,856 -1.18(-1.21%)
May 10, 2006 97.51 97.76 97.13 97.62 87,444,088 -0.05(-0.05%)
May 09, 2006 97.52 97.78 97.44 97.67 40,552,828 +0.19(+0.20%)
May 08, 2006 97.59 97.78 97.48 97.48 40,758,956 -0.12(-0.12%)
May 05, 2006 97.25 97.80 97.10 97.59 84,987,416 +0.85(+0.88%)
May 04, 2006 96.52 96.93 95.99 96.74 58,286,012 +0.35(+0.36%)
May 03, 2006 96.62 96.71 96.07 96.39 82,591,992 -0.36(-0.37%)
May 02, 2006 96.47 96.81 96.28 96.75 66,622,420 +0.72(+0.75%)
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.