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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 163.32 164.57 162.52 164.40 190,523,360 +3.01(+1.87%)
Sep 29, 2015 161.52 162.78 160.37 161.39 185,358,896 +0.09(+0.06%)
Sep 28, 2015 164.53 164.64 160.98 161.30 208,020,912 -4.15(-2.51%)
Sep 25, 2015 166.98 167.29 164.56 165.45 180,735,376 -0.04(-0.03%)
Sep 24, 2015 164.85 165.96 163.48 165.49 185,693,280 -0.60(-0.36%)
Sep 23, 2015 166.53 167.01 165.50 166.09 108,044,776 -0.27(-0.16%)
Sep 22, 2015 166.33 166.83 165.20 166.36 179,303,904 -2.19(-1.30%)
Sep 21, 2015 168.53 169.59 167.47 168.54 122,972,096 +0.87(+0.52%)
Sep 18, 2015 167.90 170.45 167.26 167.68 260,700,208 -2.78(-1.63%)
Sep 17, 2015 170.71 173.16 170.08 170.46 323,339,776 -0.38(-0.22%)
Sep 16, 2015 169.69 171.04 169.34 170.85 116,570,064 +1.47(+0.87%)
Sep 15, 2015 167.80 169.83 167.25 169.38 133,243,752 +2.09(+1.25%)
Sep 14, 2015 168.09 168.13 166.79 167.29 93,069,624 -0.62(-0.37%)
Sep 11, 2015 166.75 167.94 166.03 167.91 140,240,128 +0.76(+0.45%)
Sep 10, 2015 166.05 168.32 165.79 167.15 185,704,144 +0.91(+0.54%)
Sep 09, 2015 170.11 170.22 165.87 166.25 174,855,136 -2.25(-1.34%)
Sep 08, 2015 167.23 168.66 166.57 168.50 135,826,352 +4.13(+2.51%)
Sep 04, 2015 164.59 164.37 164.37 164.37 242,633,216 -2.53(-1.51%)
Sep 03, 2015 167.50 169.03 166.39 166.90 178,186,928 +0.12(+0.07%)
Sep 02, 2015 163.67 166.82 164.22 166.78 187,363,680 +3.11(+1.90%)
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.