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

572.38 +10.98 (+1.96%)
Streaming Delayed Price Updated: 2:07 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%)
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.