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 (%)
May 29, 2015 180.38 180.43 179.06 179.33 147,078,080 -1.12(-0.62%)
May 28, 2015 180.34 180.56 179.75 180.45 88,218,616 -0.20(-0.11%)
May 27, 2015 179.42 180.89 179.01 180.66 109,728,088 +1.70(+0.95%)
May 26, 2015 180.40 180.83 178.53 178.96 146,245,440 -1.95(-1.08%)
May 22, 2015 180.94 180.90 180.90 180.90 67,621,160 -0.43(-0.24%)
May 21, 2015 180.66 181.55 180.49 181.34 76,179,704 +0.53(+0.29%)
May 20, 2015 181.04 181.57 180.49 180.81 90,462,104 -0.13(-0.07%)
May 19, 2015 181.11 181.39 180.65 180.94 84,892,256 -0.06(-0.03%)
May 18, 2015 180.26 181.25 180.20 181.00 87,684,928 +0.56(+0.31%)
May 15, 2015 180.43 180.54 179.94 180.43 90,081,600 +0.19(+0.11%)
May 14, 2015 179.41 180.33 179.13 180.24 112,892,968 +1.86(+1.04%)
May 13, 2015 178.76 179.40 178.14 178.38 111,448,216 +0.03(+0.02%)
May 12, 2015 178.03 178.90 177.19 178.34 140,947,616 -0.53(-0.30%)
May 11, 2015 179.69 179.96 178.80 178.88 88,944,400 -0.86(-0.48%)
May 08, 2015 179.11 179.94 179.02 179.74 183,527,072 +2.34(+1.32%)
May 07, 2015 176.59 177.84 176.25 177.40 103,870,400 +0.70(+0.40%)
May 06, 2015 177.99 178.30 175.61 176.70 158,973,712 -0.73(-0.41%)
May 05, 2015 179.24 179.60 177.28 177.43 133,400,160 -2.06(-1.14%)
May 04, 2015 179.41 180.08 179.30 179.48 83,487,312 +0.51(+0.28%)
May 01, 2015 177.85 179.02 177.75 178.97 121,740,944 +1.92(+1.08%)
Apr 30, 2015 178.26 178.66 176.34 177.05 189,843,120 -1.79(-1.00%)
Apr 29, 2015 178.68 179.46 178.02 178.85 147,938,960 -0.74(-0.41%)
Apr 28, 2015 178.99 179.64 177.79 179.59 102,245,888 +0.57(+0.32%)
Apr 27, 2015 180.34 180.47 178.82 179.02 93,389,384 -0.75(-0.42%)
Apr 24, 2015 179.77 180.03 179.31 179.76 72,205,752 +0.42(+0.23%)
Apr 23, 2015 178.49 180.01 178.37 179.35 120,713,312 +0.45(+0.25%)
Apr 22, 2015 178.37 179.08 177.43 178.90 92,121,072 +0.88(+0.49%)
Apr 21, 2015 178.23 179.09 177.72 178.02 85,352,808 -0.21(-0.12%)
Apr 20, 2015 177.56 178.57 177.50 178.23 108,517,128 +1.61(+0.91%)
Apr 17, 2015 177.46 177.71 175.82 176.62 225,013,248 -2.05(-1.15%)
Apr 16, 2015 178.39 179.19 178.19 178.68 81,130,200 -0.05(-0.03%)
Apr 15, 2015 178.40 179.23 178.32 178.73 117,138,192 +0.80(+0.45%)
Apr 14, 2015 177.38 178.12 176.75 177.93 88,181,624 +0.34(+0.19%)
Apr 13, 2015 178.25 178.90 177.54 177.59 87,610,768 -0.81(-0.45%)
Apr 10, 2015 177.68 178.44 177.48 178.40 85,622,640 +0.97(+0.55%)
Apr 09, 2015 176.48 177.66 175.97 177.43 100,646,208 +0.79(+0.44%)
Apr 08, 2015 176.28 177.10 175.88 176.64 105,180,640 +0.59(+0.34%)
Apr 07, 2015 176.54 177.31 176.02 176.05 95,590,512 -0.47(-0.26%)
Apr 06, 2015 175.33 177.04 174.29 176.52 134,383,616 +1.19(+0.68%)
Apr 02, 2015 174.64 175.33 175.33 175.33 102,315,536 +0.62(+0.36%)
Apr 01, 2015 175.33 175.32 173.70 174.71 161,573,392 -0.62(-0.35%)
Mar 31, 2015 176.03 176.75 175.27 175.33 149,223,056 -1.54(-0.87%)
Mar 30, 2015 175.80 177.18 175.79 176.88 113,197,232 +2.13(+1.22%)
Mar 27, 2015 174.23 174.92 174.03 174.74 140,036,592 +0.40(+0.23%)
Mar 26, 2015 174.08 175.28 173.37 174.34 180,176,704 -0.42(-0.24%)
Mar 25, 2015 177.57 177.81 174.72 174.76 187,700,256 -2.60(-1.47%)
Mar 24, 2015 178.23 178.70 177.29 177.36 91,582,144 -1.00(-0.56%)
Mar 23, 2015 178.72 179.31 178.36 178.36 84,453,120 -0.35(-0.19%)
Mar 20, 2015 178.12 179.23 177.93 178.71 209,238,528 +1.56(+0.88%)
Mar 19, 2015 177.53 177.97 176.75 177.15 139,396,944 -0.81(-0.46%)
Mar 18, 2015 175.36 178.64 174.71 177.96 270,434,080 +2.11(+1.20%)
Mar 17, 2015 175.62 176.23 175.02 175.84 111,746,568 -0.52(-0.30%)
Mar 16, 2015 174.79 176.46 174.07 176.37 160,779,952 +2.33(+1.34%)
Mar 13, 2015 174.84 175.82 172.99 174.04 192,073,216 -1.08(-0.61%)
Mar 12, 2015 173.56 175.18 173.51 175.12 111,084,920 +2.20(+1.27%)
Mar 11, 2015 173.59 173.76 172.83 172.92 129,240,472 -0.41(-0.23%)
Mar 10, 2015 174.79 174.87 173.28 173.32 185,659,888 -2.86(-1.62%)
Mar 09, 2015 175.66 176.55 175.49 176.18 106,136,504 +0.73(+0.41%)
Mar 06, 2015 177.96 177.52 175.12 175.46 222,487,200 -2.50(-1.41%)
Mar 05, 2015 178.09 178.25 177.44 177.96 90,881,384 +0.19(+0.11%)
Mar 04, 2015 177.91 177.98 176.92 177.76 135,320,640 -0.75(-0.42%)
Mar 03, 2015 178.81 179.31 177.92 178.52 130,379,096 -0.74(-0.41%)
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.