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

569.39 +7.99 (+1.42%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 156.79 157.31 156.38 156.88 109,300,144 +0.01(+0.01%)
Apr 30, 2014 156.14 157.03 155.93 156.87 121,028,568 +0.47(+0.30%)
Apr 29, 2014 156.18 156.64 155.84 156.40 100,550,272 +0.73(+0.47%)
Apr 28, 2014 155.82 156.35 154.09 155.67 161,082,544 +0.49(+0.31%)
Apr 25, 2014 155.95 156.05 154.83 155.18 120,501,224 -1.28(-0.82%)
Apr 24, 2014 156.92 156.93 155.72 156.47 105,608,768 +0.32(+0.20%)
Apr 23, 2014 156.45 156.54 156.03 156.15 87,365,360 -0.37(-0.23%)
Apr 22, 2014 155.97 156.94 155.88 156.52 100,145,232 +0.71(+0.46%)
Apr 21, 2014 155.31 155.86 155.12 155.81 81,454,552 +0.54(+0.35%)
Apr 17, 2014 154.84 155.27 155.27 155.27 126,353,160 +0.22(+0.14%)
Apr 16, 2014 154.50 155.06 153.82 155.05 124,540,384 +1.60(+1.04%)
Apr 15, 2014 152.71 153.55 151.20 153.44 187,974,016 +1.05(+0.69%)
Apr 14, 2014 152.38 152.75 151.14 152.39 157,892,528 +1.19(+0.79%)
Apr 11, 2014 151.75 152.62 151.03 151.20 200,775,872 -1.37(-0.90%)
Apr 10, 2014 155.85 155.92 152.38 152.57 203,838,672 -3.28(-2.10%)
Apr 09, 2014 154.61 155.90 154.16 155.85 118,694,856 +1.66(+1.08%)
Apr 08, 2014 153.45 154.44 152.94 154.19 133,830,080 +0.63(+0.41%)
Apr 07, 2014 154.86 155.16 153.24 153.56 168,051,744 -1.72(-1.11%)
Apr 04, 2014 157.97 158.02 155.03 155.28 203,332,736 -1.86(-1.18%)
Apr 03, 2014 157.58 157.62 156.65 157.13 92,482,544 -0.21(-0.13%)
Apr 02, 2014 157.03 157.55 156.72 157.34 93,732,368 +0.53(+0.33%)
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.