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 (%)
Feb 28, 2006 95.34 95.67 94.36 94.43 101,018,912 -0.91(-0.95%)
Feb 27, 2006 95.30 95.77 95.21 95.34 48,720,724 +0.04(+0.04%)
Feb 24, 2006 95.10 95.35 94.82 95.30 49,944,308 +0.24(+0.26%)
Feb 23, 2006 95.20 95.47 94.47 95.06 58,999,576 -0.14(-0.15%)
Feb 22, 2006 94.83 95.48 94.74 95.20 57,485,000 +0.57(+0.61%)
Feb 21, 2006 95.09 95.30 94.48 94.63 63,089,360 -0.24(-0.25%)
Feb 17, 2006 95.08 95.12 94.69 94.86 54,780,248 -0.26(-0.27%)
Feb 16, 2006 94.48 95.16 94.40 95.12 82,878,640 +0.71(+0.75%)
Feb 15, 2006 94.01 94.50 93.71 94.41 116,062,136 +0.33(+0.35%)
Feb 14, 2006 93.13 94.29 91.05 94.08 123,519,872 +0.99(+1.06%)
Feb 13, 2006 93.21 93.37 92.76 93.09 71,028,728 -0.17(-0.18%)
Feb 10, 2006 93.12 93.62 92.39 93.26 87,595,624 +0.17(+0.18%)
Feb 09, 2006 93.46 93.97 93.06 93.09 84,221,304 -0.15(-0.17%)
Feb 08, 2006 92.71 94.34 92.50 93.25 80,693,544 +0.84(+0.91%)
Feb 07, 2006 93.07 93.28 92.35 92.41 96,696,936 -0.82(-0.88%)
Feb 06, 2006 93.12 93.38 92.92 93.23 61,799,516 +0.24(+0.26%)
Feb 03, 2006 93.24 94.55 92.90 92.99 116,833,144 -0.46(-0.50%)
Feb 02, 2006 94.34 94.37 93.38 93.45 113,556,720 -1.10(-1.16%)
Feb 01, 2006 94.18 94.58 94.06 94.55 86,310,536 +0.66(+0.70%)
Jan 31, 2006 94.50 94.66 93.89 93.90 99,283,544 -0.69(-0.73%)
Jan 30, 2006 94.59 94.86 94.52 94.59 45,773,592 -0.07(-0.08%)
Jan 27, 2006 94.01 94.75 93.86 94.66 89,302,480 +0.87(+0.93%)
Jan 26, 2006 93.73 94.02 42.19 93.79 96,821,856 +0.52(+0.55%)
Jan 25, 2006 93.56 93.66 92.67 93.28 119,206,976 +0.08(+0.09%)
Jan 24, 2006 93.26 93.64 93.10 93.20 71,986,304 +0.10(+0.10%)
Jan 23, 2006 92.95 93.40 92.89 93.10 91,027,520 +0.33(+0.36%)
Jan 20, 2006 94.47 94.49 92.77 92.77 156,565,808 -1.72(-1.82%)
Jan 19, 2006 94.33 94.83 94.12 94.49 105,976,112 +0.36(+0.38%)
Jan 18, 2006 93.86 94.93 93.65 94.13 102,491,800 -0.38(-0.40%)
Jan 17, 2006 94.41 94.57 94.12 94.51 70,848,944 -0.26(-0.27%)
Jan 13, 2006 94.68 94.93 94.41 94.77 60,909,836 -0.09(-0.09%)
Jan 12, 2006 95.10 95.21 94.59 94.85 55,028,332 -0.38(-0.39%)
Jan 11, 2006 95.01 95.33 94.80 95.23 67,350,512 +0.30(+0.32%)
Jan 10, 2006 94.56 94.99 94.46 94.93 61,051,324 +0.10(+0.10%)
Jan 09, 2006 94.57 95.05 94.54 94.83 59,104,808 +0.24(+0.26%)
Jan 06, 2006 94.29 94.69 93.79 94.59 85,391,928 +0.78(+0.83%)
Jan 05, 2006 93.65 93.96 93.44 93.81 64,241,792 +0.06(+0.06%)
Jan 04, 2006 93.43 93.89 93.31 93.75 70,939,784 +0.44(+0.47%)
Jan 03, 2006 92.13 93.53 91.61 93.31 99,566,392 +1.61(+1.76%)
Dec 30, 2005 92.06 92.10 91.58 91.69 60,623,188 -0.50(-0.54%)
Dec 29, 2005 92.59 92.76 92.10 92.20 44,666,244 -0.41(-0.45%)
Dec 28, 2005 92.60 92.78 92.42 92.61 41,774,784 +0.21(+0.22%)
Dec 27, 2005 93.50 93.57 92.34 92.40 60,432,132 -0.95(-1.02%)
Dec 23, 2005 93.38 93.43 93.10 93.35 37,989,704 +0.05(+0.06%)
Dec 22, 2005 93.02 93.30 92.85 93.30 43,788,648 +0.49(+0.52%)
Dec 21, 2005 92.92 93.35 92.64 92.81 70,337,568 +0.15(+0.16%)
Dec 20, 2005 92.81 93.23 92.41 92.67 63,281,364 +0.09(+0.10%)
Dec 19, 2005 93.33 93.43 92.56 92.58 66,290,688 -0.48(-0.51%)
Dec 16, 2005 93.73 94.68 93.06 93.06 62,786,692 -0.80(-0.85%)
Dec 15, 2005 94.15 94.26 93.66 93.85 75,743,544 -0.27(-0.29%)
Dec 14, 2005 93.69 94.33 93.63 94.12 87,409,464 +0.37(+0.39%)
Dec 13, 2005 93.09 94.04 93.01 93.76 120,354,520 +0.63(+0.68%)
Dec 12, 2005 93.31 93.43 92.76 93.12 65,709,792 +0.09(+0.10%)
Dec 09, 2005 92.91 93.37 92.66 93.03 68,905,008 +0.24(+0.26%)
Dec 08, 2005 92.95 93.40 92.41 92.79 84,982,256 -0.06(-0.06%)
Dec 07, 2005 93.37 93.43 92.56 92.85 90,730,960 -0.55(-0.58%)
Dec 06, 2005 93.56 94.07 93.26 93.40 78,202,520 +0.18(+0.19%)
Dec 05, 2005 93.26 93.33 92.92 93.22 80,611,800 -0.20(-0.21%)
Dec 02, 2005 93.36 93.59 93.16 93.42 63,445,804 +0.12(+0.13%)
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.