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

570.25 +8.85 (+1.58%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 164.88 163.87 161.52 161.62 217,314,992 -3.26(-1.97%)
Jul 30, 2014 165.44 165.65 164.19 164.88 124,489,696 +0.03(+0.02%)
Jul 29, 2014 165.87 166.10 164.82 164.85 96,114,728 -0.71(-0.43%)
Jul 28, 2014 165.53 165.80 164.57 165.56 82,705,352 +0.07(+0.04%)
Jul 25, 2014 165.80 165.95 165.17 165.49 91,799,248 -0.78(-0.47%)
Jul 24, 2014 166.42 166.62 166.13 166.27 67,910,816 +0.01(+0.01%)
Jul 23, 2014 166.14 166.44 165.81 166.26 72,018,576 +0.37(+0.22%)
Jul 22, 2014 165.74 166.20 165.62 165.90 80,358,240 +0.72(+0.44%)
Jul 21, 2014 164.97 165.31 164.41 165.18 80,441,568 -0.31(-0.19%)
Jul 18, 2014 164.35 165.65 164.26 165.49 148,540,416 +1.67(+1.02%)
Jul 17, 2014 165.19 165.81 163.58 163.81 170,340,512 -1.88(-1.14%)
Jul 16, 2014 165.82 165.95 165.24 165.69 95,276,560 +0.61(+0.37%)
Jul 15, 2014 165.49 165.79 164.36 165.08 131,611,848 -0.31(-0.19%)
Jul 14, 2014 165.40 165.61 165.26 165.39 69,175,600 +0.83(+0.50%)
Jul 11, 2014 164.24 164.68 163.87 164.56 76,753,088 +0.23(+0.14%)
Jul 10, 2014 163.40 164.78 163.27 164.34 117,568,640 -0.65(-0.40%)
Jul 09, 2014 164.67 165.14 164.31 164.99 87,007,008 +0.74(+0.45%)
Jul 08, 2014 165.02 165.08 163.85 164.26 128,519,288 -1.06(-0.64%)
Jul 07, 2014 165.58 165.71 165.08 165.32 73,469,160 -0.58(-0.35%)
Jul 03, 2014 165.55 165.90 165.90 165.90 63,247,208 +0.81(+0.49%)
Jul 02, 2014 164.93 165.29 164.86 165.08 62,343,468 +0.17(+0.10%)
Jul 01, 2014 164.21 165.42 164.16 164.92 107,682,688 +1.10(+0.67%)
Jun 30, 2014 163.80 164.19 163.66 163.82 83,494,288 -0.08(-0.05%)
Jun 27, 2014 163.20 163.95 163.12 163.90 85,367,288 +0.32(+0.19%)
Jun 26, 2014 163.73 163.75 162.49 163.59 100,372,592 -0.12(-0.07%)
Jun 25, 2014 162.59 163.87 162.59 163.70 98,142,248 +0.74(+0.45%)
Jun 24, 2014 163.66 164.47 162.78 162.97 113,677,248 -0.99(-0.60%)
Jun 23, 2014 164.03 164.10 163.65 163.95 82,259,104 -0.05(-0.03%)
Jun 20, 2014 164.08 164.14 163.80 164.00 120,173,736 +0.33(+0.20%)
Jun 19, 2014 163.63 163.77 163.11 163.67 99,166,488 +0.19(+0.11%)
Jun 18, 2014 162.30 163.58 161.94 163.49 125,766,472 +1.19(+0.73%)
Jun 17, 2014 161.62 162.41 161.45 162.30 100,863,128 +0.45(+0.28%)
Jun 16, 2014 161.51 162.19 161.32 161.85 102,983,296 +0.13(+0.08%)
Jun 13, 2014 161.52 161.87 161.02 161.72 98,457,488 +0.49(+0.31%)
Jun 12, 2014 162.15 162.27 160.87 161.22 121,705,224 -1.15(-0.71%)
Jun 11, 2014 162.36 162.54 162.01 162.37 82,321,152 -0.57(-0.35%)
Jun 10, 2014 162.71 162.97 162.37 162.94 66,711,988 +0.19(+0.11%)
Jun 06, 2014 162.33 162.80 162.26 162.75 94,470,720 +0.77(+0.48%)
Jun 05, 2014 161.12 162.15 160.52 161.98 110,276,096 +1.05(+0.65%)
Jun 04, 2014 160.33 161.02 160.16 160.93 65,929,420 +0.32(+0.20%)
Jun 03, 2014 160.27 160.69 160.15 160.61 76,188,312 -0.08(-0.05%)
Jun 02, 2014 160.73 160.76 159.91 160.69 77,028,688 +0.18(+0.11%)
May 30, 2014 160.10 160.61 159.97 160.51 91,612,960 +0.26(+0.16%)
May 29, 2014 159.42 160.27 159.38 160.25 74,640,128 +0.82(+0.52%)
May 28, 2014 159.54 159.79 159.16 159.42 79,233,368 -0.12(-0.07%)
May 27, 2014 159.15 159.59 159.07 159.54 86,238,248 +0.97(+0.61%)
May 23, 2014 158.07 158.57 158.57 158.57 73,338,736 +0.40(+0.26%)
May 22, 2014 157.59 158.24 157.32 158.16 53,510,336 +0.61(+0.39%)
May 21, 2014 156.69 157.62 156.66 157.55 105,833,424 +1.32(+0.84%)
May 20, 2014 157.15 157.17 155.83 156.23 131,416,536 -0.99(-0.63%)
May 19, 2014 156.35 157.35 156.21 157.22 75,474,768 +0.57(+0.37%)
May 16, 2014 156.20 156.72 155.54 156.65 116,992,880 +0.54(+0.35%)
May 15, 2014 157.17 157.21 155.34 156.11 185,741,456 -1.38(-0.88%)
May 14, 2014 158.10 158.17 157.27 157.49 85,686,328 -0.75(-0.47%)
May 13, 2014 158.30 158.62 158.08 158.24 79,309,672 +0.15(+0.09%)
May 12, 2014 157.24 158.17 156.61 158.09 98,796,248 +1.52(+0.97%)
May 09, 2014 156.35 156.64 155.63 156.57 100,451,776 +0.24(+0.15%)
May 08, 2014 156.33 157.48 155.84 156.34 111,956,008 -0.17(-0.11%)
May 07, 2014 156.13 156.58 154.95 156.51 125,413,432 +0.92(+0.59%)
May 06, 2014 156.61 156.72 155.56 155.59 96,440,192 -1.37(-0.87%)
May 05, 2014 155.89 157.07 155.46 156.96 90,818,072 +0.30(+0.19%)
May 02, 2014 156.87 157.56 156.43 156.66 117,789,960 -0.22(-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.