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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 108.33 108.70 107.56 107.68 146,803,120 -0.80(-0.74%)
Dec 28, 2007 109.39 109.44 108.18 108.48 157,999,696 -0.27(-0.25%)
Dec 27, 2007 109.75 109.75 108.49 108.75 166,904,944 -1.38(-1.26%)
Dec 26, 2007 109.47 110.23 109.36 110.14 91,066,184 +0.23(+0.21%)
Dec 24, 2007 109.60 110.08 109.35 109.90 61,920,948 +0.81(+0.74%)
Dec 21, 2007 108.53 109.30 108.32 109.09 198,364,512 +0.98(+0.91%)
Dec 20, 2007 108.14 108.15 106.92 108.11 291,533,888 +0.68(+0.63%)
Dec 19, 2007 107.48 108.81 106.74 107.43 270,072,608 +0.00(+0.00%)
Dec 18, 2007 107.59 107.87 106.02 107.43 333,436,704 +0.60(+0.56%)
Dec 17, 2007 107.97 108.16 106.68 106.84 240,375,696 -1.55(-1.43%)
Dec 14, 2007 108.94 109.80 108.33 108.38 216,046,016 -1.39(-1.27%)
Dec 13, 2007 109.23 110.02 108.48 109.77 322,599,360 -0.23(-0.21%)
Dec 12, 2007 111.25 111.77 108.41 110.00 437,689,696 +1.08(+0.99%)
Dec 11, 2007 112.04 112.59 108.87 108.93 339,741,632 -3.07(-2.74%)
Dec 10, 2007 111.41 112.12 111.10 112.00 168,219,632 +0.86(+0.77%)
Dec 07, 2007 111.51 111.57 110.87 111.14 202,269,808 -0.02(-0.02%)
Dec 06, 2007 109.46 111.36 109.41 111.16 209,810,352 +1.57(+1.43%)
Dec 05, 2007 108.94 109.88 108.87 109.59 232,221,856 +1.80(+1.67%)
Dec 04, 2007 108.01 108.66 107.75 107.79 185,388,864 -0.97(-0.89%)
Dec 03, 2007 109.13 109.33 108.47 108.76 198,148,400 -0.72(-0.66%)
Nov 30, 2007 109.76 110.37 108.50 109.48 302,638,272 +1.09(+1.01%)
Nov 29, 2007 107.98 108.79 107.59 108.39 270,455,072 +0.04(+0.03%)
Nov 28, 2007 106.19 108.60 106.15 108.35 349,053,472 +3.36(+3.20%)
Nov 27, 2007 104.38 105.48 103.80 105.00 398,931,872 +1.19(+1.15%)
Nov 26, 2007 106.36 106.70 103.59 103.80 290,735,584 -2.34(-2.21%)
Nov 23, 2007 105.36 106.30 105.09 106.14 105,491,104 +1.81(+1.73%)
Nov 21, 2007 105.37 105.98 104.33 104.34 351,762,688 -2.18(-2.05%)
Nov 20, 2007 106.06 107.17 104.66 106.52 562,542,848 +0.65(+0.61%)
Nov 19, 2007 106.99 107.05 105.45 105.87 363,461,600 -1.50(-1.39%)
Nov 16, 2007 107.75 107.87 106.47 107.37 419,239,232 +0.18(+0.17%)
Nov 15, 2007 107.94 108.62 106.43 107.18 357,163,040 -1.57(-1.44%)
Nov 14, 2007 109.89 110.03 108.09 108.75 312,759,392 -0.30(-0.28%)
Nov 13, 2007 107.06 109.22 106.95 109.05 259,426,000 +3.23(+3.05%)
Nov 12, 2007 106.94 107.97 105.83 105.83 329,926,368 -1.06(-0.99%)
Nov 09, 2007 107.29 108.66 106.70 106.89 377,110,432 -1.49(-1.37%)
Nov 08, 2007 108.99 109.95 106.84 108.38 508,360,064 -0.55(-0.51%)
Nov 07, 2007 110.79 112.02 108.66 108.93 415,584,384 -3.06(-2.74%)
Nov 06, 2007 111.10 112.02 110.39 111.99 241,188,800 +1.49(+1.35%)
Nov 05, 2007 110.20 111.32 108.99 110.50 307,904,640 -0.85(-0.76%)
Nov 02, 2007 111.59 111.94 109.89 111.35 449,753,312 +0.12(+0.11%)
Nov 01, 2007 112.89 112.98 110.90 111.22 452,071,936 -2.67(-2.34%)
Oct 31, 2007 113.40 114.35 112.56 113.89 299,991,040 +1.17(+1.04%)
Oct 30, 2007 113.01 113.23 112.58 112.72 180,537,504 -0.79(-0.69%)
Oct 29, 2007 113.36 113.74 113.08 113.51 145,046,576 +0.38(+0.33%)
Oct 26, 2007 112.72 113.13 111.87 113.13 239,643,376 +1.31(+1.17%)
Oct 25, 2007 111.68 112.15 110.38 111.82 322,192,992 +0.27(+0.24%)
Oct 24, 2007 111.36 111.75 108.99 111.56 443,343,168 -0.21(-0.18%)
Oct 23, 2007 111.54 111.90 110.65 111.76 244,384,624 +0.90(+0.81%)
Oct 22, 2007 109.63 111.03 109.48 110.86 355,749,504 +0.64(+0.58%)
Oct 19, 2007 112.74 115.24 110.22 110.22 403,441,056 -2.96(-2.62%)
Oct 18, 2007 113.01 113.55 112.73 113.18 201,393,856 -0.41(-0.36%)
Oct 17, 2007 114.13 114.22 112.29 113.60 294,169,760 +0.35(+0.31%)
Oct 16, 2007 113.71 115.24 113.02 113.25 225,907,696 -0.91(-0.79%)
Oct 15, 2007 115.08 115.15 113.37 114.16 218,632,176 -0.97(-0.84%)
Oct 12, 2007 114.49 115.14 114.35 115.13 169,103,136 +0.63(+0.55%)
Oct 11, 2007 115.57 116.00 113.81 114.50 317,055,968 +0.33(+0.29%)
Oct 10, 2007 114.16 114.16 114.16 114.16 0 +0.00(+0.00%)
Oct 09, 2007 114.16 114.16 114.16 114.16 0 +0.00(+0.00%)
Oct 08, 2007 114.44 114.51 113.98 114.16 96,758,504 -0.61(-0.53%)
Oct 05, 2007 114.17 114.96 113.88 114.78 182,745,120 +1.35(+1.19%)
Oct 04, 2007 113.49 113.60 113.11 113.43 104,191,920 +0.18(+0.16%)
Oct 03, 2007 113.27 113.71 112.68 113.25 161,635,232 -0.23(-0.20%)
Oct 02, 2007 113.86 113.89 113.27 113.48 153,016,288 -0.15(-0.14%)
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.