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

571.00 +9.60 (+1.71%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 101.68 101.82 101.08 101.47 96,790,488 -0.01(-0.01%)
Oct 30, 2006 101.38 101.78 101.19 101.49 67,511,016 -0.07(-0.07%)
Oct 27, 2006 102.08 102.18 101.36 101.56 108,953,248 -0.64(-0.63%)
Oct 26, 2006 102.11 102.37 101.61 102.20 90,771,160 +0.32(+0.31%)
Oct 25, 2006 101.44 101.93 101.27 101.89 109,639,384 +0.35(+0.34%)
Oct 24, 2006 101.10 101.58 101.06 101.54 72,289,784 +0.30(+0.30%)
Oct 23, 2006 100.74 101.48 100.44 101.24 89,921,128 +0.46(+0.46%)
Oct 20, 2006 100.75 100.86 100.40 100.78 65,313,156 +0.02(+0.02%)
Oct 19, 2006 100.44 100.80 100.33 100.75 86,989,744 +0.16(+0.16%)
Oct 18, 2006 100.93 101.17 100.23 100.59 117,949,040 +0.13(+0.13%)
Oct 17, 2006 100.53 100.67 99.91 100.46 122,998,576 -0.32(-0.31%)
Oct 16, 2006 100.54 100.93 100.47 100.78 57,401,760 +0.16(+0.15%)
Oct 13, 2006 100.27 100.68 100.19 100.62 73,249,264 +0.26(+0.26%)
Oct 12, 2006 99.75 100.44 99.71 100.36 80,344,976 +0.86(+0.87%)
Oct 11, 2006 99.30 99.74 98.90 99.50 141,319,312 -0.12(-0.12%)
Oct 10, 2006 99.50 99.75 99.30 99.62 76,622,360 +0.13(+0.13%)
Oct 09, 2006 99.31 99.64 99.15 99.49 55,913,124 +0.06(+0.06%)
Oct 06, 2006 99.38 99.49 98.98 99.43 88,252,024 -0.13(-0.13%)
Oct 05, 2006 99.36 99.72 92.31 99.55 82,336,168 +0.19(+0.19%)
Oct 04, 2006 98.12 99.42 98.01 99.36 109,839,800 +1.15(+1.17%)
Oct 03, 2006 97.87 98.59 97.69 98.21 99,271,728 +0.21(+0.21%)
Oct 02, 2006 98.34 98.56 97.46 98.01 71,211,632 -0.37(-0.37%)
Sep 29, 2006 98.54 98.64 98.30 98.37 65,136,632 -0.08(-0.08%)
Sep 28, 2006 98.49 98.68 98.15 98.46 79,569,496 -0.04(-0.04%)
Sep 27, 2006 98.17 98.66 98.15 98.49 111,935,016 +0.12(+0.12%)
Sep 26, 2006 97.58 98.39 97.51 98.37 100,503,464 +0.81(+0.83%)
Sep 25, 2006 97.01 97.84 96.51 97.56 125,315,528 +0.74(+0.77%)
Sep 22, 2006 96.91 96.97 96.47 96.82 89,575,272 -0.29(-0.30%)
Sep 21, 2006 97.66 97.76 96.78 97.11 120,761,072 -0.47(-0.48%)
Sep 20, 2006 97.39 97.78 97.25 97.59 102,117,832 +0.52(+0.53%)
Sep 19, 2006 97.30 97.31 96.53 97.07 125,050,600 -0.24(-0.25%)
Sep 18, 2006 97.26 97.50 96.95 97.31 87,115,072 +0.13(+0.14%)
Sep 15, 2006 97.44 97.50 96.97 97.18 104,156,016 -0.20(-0.20%)
Sep 14, 2006 97.18 97.39 97.03 97.38 78,493,240 +0.01(+0.01%)
Sep 13, 2006 96.95 97.54 96.86 97.37 85,420,992 +0.39(+0.40%)
Sep 12, 2006 96.15 97.09 96.01 96.98 94,882,528 +0.94(+0.98%)
Sep 11, 2006 95.63 96.25 95.35 96.04 93,009,888 +0.10(+0.10%)
Sep 08, 2006 95.80 96.08 95.61 95.94 61,237,896 +0.27(+0.28%)
Sep 07, 2006 95.79 96.16 95.47 95.67 117,188,224 -0.44(-0.46%)
Sep 06, 2006 96.56 96.59 95.98 96.11 73,047,752 -0.85(-0.88%)
Sep 05, 2006 96.85 97.10 96.62 96.97 71,083,176 +0.18(+0.19%)
Sep 01, 2006 96.58 96.90 96.36 96.78 66,263,668 +0.57(+0.60%)
Aug 31, 2006 96.36 96.47 96.16 96.21 50,934,472 -0.01(-0.02%)
Aug 30, 2006 96.38 96.50 96.14 96.22 67,964,680 +0.06(+0.06%)
Aug 29, 2006 96.10 96.35 95.60 96.16 83,928,952 +0.11(+0.12%)
Aug 28, 2006 95.48 96.34 95.47 96.05 71,531,272 +0.46(+0.48%)
Aug 25, 2006 95.47 95.92 95.41 95.60 56,700,692 +0.12(+0.12%)
Aug 24, 2006 95.73 95.81 95.30 95.48 78,730,328 -0.08(-0.08%)
Aug 23, 2006 95.87 96.06 95.14 95.56 90,424,624 -0.27(-0.28%)
Aug 22, 2006 95.69 96.12 95.50 95.83 82,613,176 -0.01(-0.01%)
Aug 21, 2006 95.87 95.94 95.59 95.83 57,212,204 -0.41(-0.43%)
Aug 18, 2006 95.88 96.25 95.44 96.25 79,148,416 +0.49(+0.51%)
Aug 17, 2006 95.43 96.01 95.36 95.76 96,399,416 +0.18(+0.18%)
Aug 16, 2006 95.16 95.66 95.03 95.58 97,411,432 +0.85(+0.90%)
Aug 15, 2006 94.42 94.91 94.19 94.73 92,536,120 +1.12(+1.20%)
Aug 14, 2006 93.99 94.38 93.47 93.61 78,543,616 +0.07(+0.08%)
Aug 11, 2006 93.65 93.68 93.08 93.54 64,475,208 -0.27(-0.28%)
Aug 10, 2006 93.18 93.90 93.00 93.80 94,131,488 +0.29(+0.31%)
Aug 09, 2006 94.41 94.71 93.24 93.51 107,152,032 -0.32(-0.34%)
Aug 08, 2006 94.40 94.60 93.49 93.83 123,406,480 -0.40(-0.42%)
Aug 07, 2006 94.03 94.32 93.82 94.23 61,620,548 -0.18(-0.20%)
Aug 04, 2006 95.05 95.32 93.88 94.41 130,758,024 -0.16(-0.17%)
Aug 03, 2006 93.77 94.67 93.64 94.57 86,500,640 +0.25(+0.27%)
Aug 02, 2006 93.96 94.60 93.93 94.32 87,964,560 +0.63(+0.68%)
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.