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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 80.78 81.02 78.60 78.69 428,499,616 -2.35(-2.90%)
Oct 29, 2009 79.34 81.20 79.74 81.04 260,610,160 +1.70(+2.15%)
Oct 28, 2009 80.87 80.91 79.29 79.34 327,168,864 -1.53(-1.89%)
Oct 27, 2009 81.33 81.60 80.67 80.87 332,508,928 -0.37(-0.46%)
Oct 26, 2009 82.22 83.06 81.01 81.24 318,340,544 -0.89(-1.08%)
Oct 23, 2009 82.36 82.48 81.79 82.13 315,883,200 -0.95(-1.14%)
Oct 22, 2009 82.21 83.34 81.69 83.08 313,491,328 +0.84(+1.02%)
Oct 21, 2009 82.86 83.82 82.18 82.24 296,821,760 -0.75(-0.90%)
Oct 20, 2009 82.64 83.50 82.58 82.99 237,984,080 -0.44(-0.53%)
Oct 19, 2009 82.88 83.69 82.62 83.43 209,760,048 +0.68(+0.83%)
Oct 16, 2009 83.37 83.03 82.24 82.74 252,762,880 -0.62(-0.75%)
Oct 15, 2009 82.66 83.37 82.62 83.37 228,721,600 +0.30(+0.37%)
Oct 14, 2009 81.66 83.15 81.62 83.06 251,834,864 +1.41(+1.72%)
Oct 13, 2009 81.60 81.85 81.12 81.66 207,298,080 -0.17(-0.20%)
Oct 12, 2009 82.06 82.13 81.52 81.82 155,189,024 +0.32(+0.39%)
Oct 09, 2009 81.03 81.50 80.82 81.50 177,670,608 +0.49(+0.61%)
Oct 08, 2009 80.97 81.44 80.43 81.01 241,117,584 +0.77(+0.96%)
Oct 07, 2009 79.99 80.48 79.84 80.24 209,269,888 +0.07(+0.09%)
Oct 06, 2009 79.04 80.63 79.57 80.17 266,430,304 +1.13(+1.43%)
Oct 05, 2009 78.19 79.27 77.96 79.04 197,140,432 +1.16(+1.49%)
Oct 02, 2009 77.52 78.34 77.50 77.88 295,769,600 -0.39(-0.50%)
Oct 01, 2009 80.05 80.34 78.23 78.27 370,759,744 -1.97(-2.45%)
Sep 30, 2009 80.55 80.90 79.50 80.24 334,439,904 -0.31(-0.39%)
Sep 29, 2009 80.93 81.32 80.38 80.55 175,910,080 -0.28(-0.35%)
Sep 28, 2009 79.67 80.97 79.66 80.83 155,513,200 +1.46(+1.84%)
Sep 25, 2009 79.62 80.00 79.10 79.37 268,541,152 -0.43(-0.53%)
Sep 24, 2009 80.86 81.03 79.45 79.80 300,796,928 -0.89(-1.10%)
Sep 23, 2009 81.55 82.09 80.54 80.68 297,199,840 -0.68(-0.83%)
Sep 22, 2009 81.37 81.59 81.00 81.36 188,166,288 +0.47(+0.58%)
Sep 21, 2009 80.46 81.31 80.29 80.89 199,756,848 -0.21(-0.25%)
Sep 18, 2009 81.04 81.43 80.82 81.09 202,399,248 +0.05(+0.06%)
Sep 17, 2009 81.16 81.72 80.60 81.04 302,927,360 +0.88(+1.10%)
Sep 16, 2009 80.24 81.18 79.96 80.16 272,538,240 +0.20(+0.26%)
Sep 15, 2009 79.75 80.25 79.23 79.95 260,048,928 +0.33(+0.42%)
Sep 14, 2009 78.56 79.76 78.01 79.62 197,669,440 +0.39(+0.49%)
Sep 11, 2009 79.40 79.64 78.86 79.24 201,491,888 -0.02(-0.02%)
Sep 10, 2009 78.50 79.30 78.06 79.25 215,236,704 +0.80(+1.02%)
Sep 09, 2009 77.99 78.71 77.75 78.45 204,382,048 +0.60(+0.77%)
Sep 08, 2009 77.90 77.93 77.44 77.85 175,631,104 +0.67(+0.86%)
Sep 04, 2009 76.27 77.21 76.04 77.19 188,671,280 +1.07(+1.40%)
Sep 03, 2009 75.49 76.21 75.32 76.12 189,713,312 +0.63(+0.83%)
Sep 02, 2009 75.46 75.96 75.30 75.49 226,978,288 -0.24(-0.32%)
Sep 01, 2009 77.10 78.08 75.62 75.73 424,713,824 -1.75(-2.26%)
Aug 31, 2009 77.42 77.58 76.98 77.49 232,654,384 -0.70(-0.89%)
Aug 28, 2009 78.83 78.92 77.65 78.18 194,405,392 -0.02(-0.02%)
Aug 27, 2009 77.98 78.44 77.09 78.20 259,167,888 +0.17(+0.22%)
Aug 26, 2009 77.78 78.38 77.51 78.03 257,269,728 +0.01(+0.01%)
Aug 25, 2009 77.87 78.85 77.85 78.02 284,269,792 +0.15(+0.19%)
Aug 24, 2009 78.19 78.61 77.59 77.87 252,733,680 -0.01(-0.01%)
Aug 21, 2009 77.00 77.99 76.85 77.87 296,987,520 +1.50(+1.96%)
Aug 20, 2009 75.70 76.55 75.53 76.38 230,126,448 +0.78(+1.03%)
Aug 19, 2009 74.35 75.85 74.27 75.60 254,484,576 +0.66(+0.88%)
Aug 18, 2009 74.52 75.20 74.38 74.94 229,318,912 +0.52(+0.70%)
Aug 17, 2009 76.23 74.83 74.20 74.42 314,350,016 -1.81(-2.37%)
Aug 14, 2009 76.78 76.84 75.40 76.23 264,045,024 -0.59(-0.77%)
Aug 13, 2009 76.58 76.85 75.82 76.82 233,228,352 +0.58(+0.76%)
Aug 12, 2009 75.30 76.81 75.26 76.23 289,375,488 +0.81(+1.07%)
Aug 11, 2009 76.04 76.09 75.22 75.42 207,952,416 -0.95(-1.25%)
Aug 10, 2009 76.19 76.55 75.83 76.38 172,904,768 -0.16(-0.21%)
Aug 07, 2009 75.54 77.16 75.92 76.54 291,803,488 +0.99(+1.31%)
Aug 06, 2009 76.29 76.40 75.19 75.54 255,274,272 -0.39(-0.52%)
Aug 05, 2009 76.21 76.27 75.31 75.94 244,198,016 -0.22(-0.29%)
Aug 04, 2009 75.96 76.26 75.46 76.16 233,520,448 +0.38(+0.50%)
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.