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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 103.39 104.56 102.95 103.79 241,080,560 +1.05(+1.02%)
Feb 27, 2007 105.96 106.19 102.37 102.73 373,028,896 -4.16(-3.89%)
Feb 26, 2007 107.40 107.48 106.60 106.89 94,127,904 -0.11(-0.10%)
Feb 23, 2007 107.33 107.37 106.60 107.00 97,727,416 -0.42(-0.39%)
Feb 22, 2007 107.56 107.83 106.91 107.42 107,376,896 -0.08(-0.08%)
Feb 21, 2007 107.24 107.57 107.04 107.51 86,865,360 -0.04(-0.04%)
Feb 20, 2007 107.20 107.67 106.09 107.55 77,279,168 +0.23(+0.21%)
Feb 16, 2007 107.11 107.34 106.95 107.32 54,100,900 -0.05(-0.05%)
Feb 15, 2007 107.28 107.48 107.10 107.37 52,572,476 +0.14(+0.13%)
Feb 14, 2007 106.64 107.45 106.62 107.23 89,673,920 +0.70(+0.66%)
Feb 13, 2007 105.88 106.71 105.87 106.53 87,035,344 +0.89(+0.84%)
Feb 12, 2007 106.00 106.08 105.45 105.64 89,154,168 -0.36(-0.34%)
Feb 09, 2007 106.84 107.03 105.60 106.00 107,386,808 -0.80(-0.74%)
Feb 08, 2007 106.62 106.87 106.25 106.80 95,923,072 -0.14(-0.13%)
Feb 07, 2007 106.87 107.05 106.47 106.94 75,606,128 +0.24(+0.22%)
Feb 06, 2007 106.76 106.81 106.29 106.70 77,509,328 +0.03(+0.03%)
Feb 05, 2007 106.56 106.74 106.30 106.67 58,075,540 +0.03(+0.03%)
Feb 02, 2007 106.59 106.75 106.33 106.64 67,361,104 +0.15(+0.14%)
Feb 01, 2007 106.16 106.53 105.98 106.50 94,115,336 +0.63(+0.60%)
Jan 31, 2007 105.04 106.14 104.87 105.86 124,768,576 +0.71(+0.67%)
Jan 30, 2007 104.83 105.21 104.62 105.16 95,605,056 +0.55(+0.52%)
Jan 29, 2007 104.72 105.16 104.38 104.61 89,777,600 -0.08(-0.08%)
Jan 26, 2007 105.00 105.05 104.27 104.69 101,277,992 -0.07(-0.07%)
Jan 25, 2007 105.93 105.99 104.58 104.77 99,924,464 -1.24(-1.17%)
Jan 24, 2007 105.29 106.03 105.25 106.01 75,917,896 +0.85(+0.81%)
Jan 23, 2007 104.77 105.37 104.62 105.16 73,413,024 +0.31(+0.29%)
Jan 22, 2007 105.36 105.39 104.52 104.86 81,827,776 -0.32(-0.31%)
Jan 19, 2007 104.97 105.39 104.91 105.18 77,369,192 +0.21(+0.20%)
Jan 18, 2007 105.44 105.50 104.80 104.97 92,631,040 -0.35(-0.34%)
Jan 17, 2007 105.20 105.65 105.11 105.33 68,221,456 +0.04(+0.04%)
Jan 16, 2007 105.36 105.64 105.11 105.28 60,944,460 -0.21(-0.20%)
Jan 12, 2007 104.66 105.49 104.66 105.49 78,255,072 +0.80(+0.76%)
Jan 11, 2007 104.25 105.03 104.21 104.69 75,405,024 +0.46(+0.44%)
Jan 10, 2007 103.53 104.26 103.32 104.24 98,348,112 +0.35(+0.33%)
Jan 09, 2007 104.07 104.28 103.40 103.89 102,764,184 -0.09(-0.09%)
Jan 08, 2007 103.71 104.14 103.29 103.98 97,298,600 +0.48(+0.46%)
Jan 05, 2007 104.08 104.13 103.38 103.50 104,076,848 -0.83(-0.80%)
Jan 04, 2007 104.01 104.61 103.55 104.33 94,553,792 +0.22(+0.21%)
Jan 03, 2007 104.76 105.21 103.52 104.11 128,737,920 -0.18(-0.18%)
Dec 29, 2006 104.65 104.97 104.16 104.30 61,730,672 -0.44(-0.42%)
Dec 28, 2006 104.88 105.09 104.57 104.73 50,634,652 -0.22(-0.21%)
Dec 27, 2006 104.48 105.02 104.45 104.95 53,949,768 +0.68(+0.66%)
Dec 26, 2006 103.70 104.29 103.68 104.27 44,398,336 +0.61(+0.59%)
Dec 22, 2006 104.31 104.32 103.60 103.66 84,287,568 -0.64(-0.61%)
Dec 21, 2006 104.77 104.89 104.07 104.30 66,126,388 -0.38(-0.37%)
Dec 20, 2006 104.78 105.06 104.58 104.68 56,314,104 -0.06(-0.06%)
Dec 19, 2006 104.24 104.99 103.98 104.74 88,292,760 +0.20(+0.19%)
Dec 18, 2006 104.97 105.22 104.39 104.54 66,476,992 -0.29(-0.27%)
Dec 15, 2006 105.05 105.23 104.75 104.83 96,215,704 -0.58(-0.55%)
Dec 14, 2006 104.47 105.49 104.46 105.40 87,954,240 +0.92(+0.88%)
Dec 13, 2006 104.74 104.83 104.25 104.48 75,390,768 +0.11(+0.11%)
Dec 12, 2006 104.34 104.48 103.76 104.37 105,170,880 -0.08(-0.08%)
Dec 11, 2006 104.15 104.64 104.09 104.45 54,015,356 +0.30(+0.29%)
Dec 08, 2006 103.93 104.50 103.68 104.15 108,120,328 +0.19(+0.18%)
Dec 07, 2006 104.60 104.80 103.92 103.96 85,338,160 -0.46(-0.44%)
Dec 06, 2006 104.48 104.63 104.21 104.41 72,313,952 -0.09(-0.08%)
Dec 05, 2006 104.25 104.55 104.03 104.50 99,638,632 +0.45(+0.43%)
Dec 04, 2006 103.29 104.24 103.27 104.05 119,241,064 +0.79(+0.76%)
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.