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

569.57 +8.17 (+1.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 178.23 179.31 178.18 179.25 103,346,200 +1.12(+0.63%)
Feb 27, 2015 178.63 178.91 178.08 178.13 127,814,696 -0.61(-0.34%)
Feb 26, 2015 178.85 179.01 178.12 178.74 85,852,496 -0.21(-0.12%)
Feb 25, 2015 178.97 179.46 178.60 178.95 86,361,456 -0.15(-0.09%)
Feb 24, 2015 178.52 179.30 178.21 179.10 85,459,144 +0.51(+0.29%)
Feb 23, 2015 178.36 178.59 177.97 178.59 87,898,464 -0.03(-0.01%)
Feb 20, 2015 177.13 178.69 176.50 178.62 166,629,344 +1.06(+0.60%)
Feb 19, 2015 177.07 177.92 176.93 177.55 108,123,360 -0.13(-0.07%)
Feb 18, 2015 177.28 177.75 177.01 177.68 94,691,928 +0.02(+0.01%)
Feb 17, 2015 177.06 177.84 176.81 177.66 90,983,520 +0.28(+0.16%)
Feb 13, 2015 176.78 177.38 177.38 177.38 110,778,128 +0.73(+0.41%)
Feb 12, 2015 175.78 176.72 175.01 176.66 115,194,048 +1.68(+0.96%)
Feb 11, 2015 174.70 175.41 174.04 174.97 107,217,168 +0.10(+0.06%)
Feb 10, 2015 174.09 175.13 173.07 174.87 113,631,800 +1.84(+1.07%)
Feb 09, 2015 173.15 173.88 172.61 173.03 103,048,960 -0.78(-0.45%)
Feb 06, 2015 174.66 175.24 173.27 173.81 148,624,448 -0.48(-0.28%)
Feb 05, 2015 173.22 174.44 173.15 174.29 115,633,696 +1.74(+1.01%)
Feb 04, 2015 172.43 173.66 172.08 172.55 158,529,872 -0.66(-0.38%)
Feb 03, 2015 171.65 173.22 171.27 173.21 146,609,584 +2.47(+1.45%)
Feb 02, 2015 169.16 170.83 167.30 170.74 192,500,032 +2.09(+1.24%)
Jan 30, 2015 169.60 170.95 168.38 168.65 233,842,592 -2.15(-1.26%)
Jan 29, 2015 169.44 171.06 168.00 170.80 205,046,992 +1.56(+0.92%)
Jan 28, 2015 172.64 172.74 169.04 169.23 198,585,456 -2.20(-1.28%)
Jan 27, 2015 171.62 172.60 171.15 171.43 158,238,512 -2.29(-1.32%)
Jan 26, 2015 173.10 173.81 172.37 173.72 108,486,032 +0.41(+0.23%)
Jan 23, 2015 174.01 174.27 173.18 173.32 138,979,712 -0.95(-0.55%)
Jan 22, 2015 172.49 174.41 171.08 174.27 205,579,376 +2.55(+1.49%)
Jan 21, 2015 170.38 172.21 169.91 171.72 145,319,504 +0.87(+0.51%)
Jan 20, 2015 171.14 171.41 169.26 170.85 154,839,584 +0.36(+0.21%)
Jan 16, 2015 168.07 170.49 170.49 170.49 250,576,752 +2.21(+1.31%)
Jan 15, 2015 170.49 170.81 168.17 168.28 207,744,720 -1.56(-0.92%)
Jan 14, 2015 168.82 170.04 167.90 169.84 227,809,632 -1.03(-0.60%)
Jan 13, 2015 172.60 173.75 169.54 170.87 253,572,752 -0.48(-0.28%)
Jan 12, 2015 172.84 173.00 170.74 171.35 170,626,224 -1.35(-0.78%)
Jan 09, 2015 174.53 174.54 172.08 172.71 187,527,632 -1.40(-0.80%)
Jan 08, 2015 172.50 174.32 172.49 174.10 173,959,088 +3.03(+1.77%)
Jan 07, 2015 170.31 171.41 169.86 171.07 148,047,552 +2.11(+1.25%)
Jan 06, 2015 170.88 171.41 168.15 168.96 247,247,136 -1.61(-0.94%)
Jan 05, 2015 172.64 172.81 170.25 170.57 200,400,560 -3.14(-1.81%)
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.