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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 180.44 180.47 179.37 179.66 120,995,992 -0.27(-0.15%)
Jul 30, 2015 179.37 180.10 178.73 179.93 106,952,696 +0.04(+0.02%)
Jul 29, 2015 178.79 180.12 178.64 179.89 123,860,896 +1.23(+0.69%)
Jul 28, 2015 177.34 178.80 176.50 178.66 144,411,360 +2.17(+1.23%)
Jul 27, 2015 176.62 177.14 176.05 176.49 154,843,328 -1.03(-0.58%)
Jul 24, 2015 179.49 179.54 177.18 177.52 137,971,472 -1.86(-1.04%)
Jul 23, 2015 180.53 180.64 179.02 179.38 105,997,208 -1.02(-0.56%)
Jul 22, 2015 180.02 180.74 179.99 180.40 103,740,944 -0.32(-0.18%)
Jul 21, 2015 181.30 181.57 180.42 180.72 91,327,760 -0.72(-0.40%)
Jul 20, 2015 181.58 181.94 181.12 181.44 82,518,208 +0.09(+0.05%)
Jul 17, 2015 181.18 181.41 180.77 181.35 104,314,888 +0.15(+0.08%)
Jul 16, 2015 180.82 181.19 180.58 181.19 124,912,064 +1.44(+0.80%)
Jul 15, 2015 179.85 180.32 179.26 179.75 114,579,424 -0.06(-0.03%)
Jul 14, 2015 178.99 180.13 178.93 179.81 95,737,728 +0.78(+0.43%)
Jul 13, 2015 178.37 179.14 178.32 179.03 124,203,128 +1.95(+1.10%)
Jul 10, 2015 176.92 177.50 174.92 177.08 151,682,400 +2.20(+1.26%)
Jul 09, 2015 176.70 176.97 174.77 174.88 168,669,936 +0.32(+0.18%)
Jul 08, 2015 177.54 176.47 174.32 174.56 191,989,440 -2.98(-1.68%)
Jul 07, 2015 176.63 177.67 174.20 177.54 203,527,456 +1.11(+0.63%)
Jul 06, 2015 175.62 177.22 175.41 176.43 138,062,944 -0.50(-0.28%)
Jul 02, 2015 177.58 176.93 176.93 176.93 122,292,856 -0.16(-0.09%)
Jul 01, 2015 177.29 177.55 176.29 177.10 159,300,576 +1.41(+0.80%)
Jun 30, 2015 176.89 176.90 175.20 175.69 214,322,480 +0.37(+0.21%)
Jun 29, 2015 177.56 179.08 175.24 175.32 237,261,328 -3.76(-2.10%)
Jun 26, 2015 179.48 179.72 178.51 179.08 122,059,864 -0.03(-0.02%)
Jun 25, 2015 180.17 180.30 179.03 179.11 113,756,744 -0.55(-0.30%)
Jun 24, 2015 180.70 181.08 179.63 179.66 108,125,640 -1.31(-0.73%)
Jun 23, 2015 181.06 181.31 180.57 180.97 80,127,736 +0.13(+0.07%)
Jun 22, 2015 180.85 181.44 180.63 180.84 82,779,632 +0.92(+0.51%)
Jun 19, 2015 180.47 180.55 179.54 179.92 152,879,632 -0.80(-0.44%)
Jun 18, 2015 179.47 181.20 178.90 180.72 195,273,488 +1.86(+1.04%)
Jun 17, 2015 178.86 179.48 177.82 178.86 149,173,184 +0.29(+0.16%)
Jun 16, 2015 177.45 178.66 177.28 178.57 100,346,144 +0.97(+0.55%)
Jun 15, 2015 177.21 177.90 176.49 177.61 146,420,144 -0.76(-0.43%)
Jun 12, 2015 178.91 179.62 178.10 178.37 159,396,752 -1.38(-0.77%)
Jun 11, 2015 179.62 180.14 179.38 179.75 86,937,256 +0.58(+0.32%)
Jun 10, 2015 177.83 179.56 177.77 179.17 157,815,392 +2.12(+1.20%)
Jun 09, 2015 177.04 177.60 176.41 177.04 123,620,408 -0.03(-0.01%)
Jun 08, 2015 178.06 178.21 176.99 177.07 104,833,400 -1.10(-0.62%)
Jun 05, 2015 178.32 178.85 177.50 178.17 143,292,880 -0.31(-0.17%)
Jun 04, 2015 179.27 179.94 178.15 178.47 178,797,136 -1.52(-0.85%)
Jun 03, 2015 180.06 180.63 179.49 179.99 103,335,624 +0.48(+0.27%)
Jun 02, 2015 179.23 180.22 178.59 179.52 107,749,200 -0.18(-0.10%)
Jun 01, 2015 180.01 180.35 178.89 179.69 109,874,000 +0.36(+0.20%)
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%)
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.