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 (%)
Jun 30, 2009 70.12 70.38 69.03 69.54 302,566,144 -0.57(-0.81%)
Jun 29, 2009 69.66 70.20 69.28 70.11 222,679,456 +0.65(+0.94%)
Jun 26, 2009 69.64 69.76 69.03 69.46 221,584,032 -0.18(-0.26%)
Jun 25, 2009 68.65 69.71 68.13 69.64 369,385,312 +1.48(+2.18%)
Jun 24, 2009 68.19 68.88 67.76 68.15 279,688,448 +0.58(+0.86%)
Jun 23, 2009 67.66 67.97 67.20 67.57 248,817,472 +0.05(+0.08%)
Jun 22, 2009 68.93 68.96 67.51 67.52 326,916,000 -2.09(-3.00%)
Jun 19, 2009 70.02 70.11 69.21 69.61 285,154,048 +0.26(+0.37%)
Jun 18, 2009 68.85 69.69 68.62 69.35 281,433,664 +0.50(+0.73%)
Jun 17, 2009 68.89 69.43 68.31 68.85 296,979,648 -0.07(-0.10%)
Jun 16, 2009 70.11 70.16 68.87 68.92 302,075,392 -0.95(-1.36%)
Jun 15, 2009 70.66 70.71 69.49 69.86 298,054,976 -1.64(-2.29%)
Jun 12, 2009 70.99 71.55 70.69 71.50 245,167,312 +0.20(+0.27%)
Jun 11, 2009 71.13 72.28 71.11 71.31 366,063,328 +0.32(+0.44%)
Jun 10, 2009 71.80 71.81 70.08 70.99 393,326,272 -0.18(-0.25%)
Jun 09, 2009 71.21 71.55 70.71 71.17 299,100,288 +0.36(+0.51%)
Jun 08, 2009 70.42 71.52 69.97 70.81 317,121,120 -0.29(-0.41%)
Jun 05, 2009 71.81 71.95 70.54 71.10 377,987,776 -0.04(-0.05%)
Jun 04, 2009 70.69 71.19 70.16 71.14 279,268,320 +0.71(+1.01%)
Jun 03, 2009 70.99 70.79 69.76 70.43 312,908,288 -0.90(-1.27%)
Jun 02, 2009 70.99 71.72 65.83 71.33 306,697,152 +0.22(+0.30%)
Jun 01, 2009 70.44 71.57 70.26 71.11 367,174,656 +1.53(+2.20%)
May 29, 2009 68.75 69.98 68.19 69.59 343,924,800 +1.21(+1.77%)
May 28, 2009 68.03 68.69 67.01 68.37 384,342,560 +0.94(+1.39%)
May 27, 2009 68.77 69.00 67.33 67.43 327,135,904 -1.38(-2.01%)
May 26, 2009 66.45 68.86 66.42 68.82 314,065,504 +1.87(+2.80%)
May 22, 2009 67.28 67.68 66.69 66.95 221,815,696 -0.05(-0.08%)
May 21, 2009 67.28 67.53 66.37 67.00 343,744,960 -1.07(-1.57%)
May 20, 2009 68.57 69.79 67.99 68.07 379,939,808 -0.46(-0.67%)
May 19, 2009 68.57 69.16 68.29 68.52 273,744,416 -0.08(-0.12%)
May 18, 2009 66.71 68.69 66.61 68.61 321,062,272 +1.90(+2.84%)
May 15, 2009 67.21 67.68 66.29 66.71 361,026,720 -0.55(-0.82%)
May 14, 2009 66.72 67.77 66.55 67.26 345,753,920 +0.48(+0.72%)
May 13, 2009 67.49 67.69 66.55 66.78 358,295,488 -1.14(-1.67%)
May 12, 2009 68.91 69.06 67.57 67.92 375,360,128 -0.62(-0.91%)
May 11, 2009 68.96 69.27 68.46 68.54 329,462,752 -1.39(-1.98%)
May 08, 2009 69.21 70.10 68.37 69.92 397,699,488 +1.59(+2.33%)
May 07, 2009 69.95 70.05 67.89 68.33 422,494,816 -0.96(-1.39%)
May 06, 2009 68.95 69.34 68.14 69.29 387,977,376 +1.31(+1.93%)
May 05, 2009 68.11 68.38 67.56 67.98 323,031,040 -0.36(-0.53%)
May 04, 2009 66.59 68.39 66.46 68.34 381,445,856 +2.25(+3.40%)
May 01, 2009 65.76 66.34 65.22 66.10 313,964,224 +0.35(+0.54%)
Apr 30, 2009 66.59 66.95 65.37 65.74 400,563,328 -0.07(-0.10%)
Apr 29, 2009 65.07 66.45 64.90 65.81 414,023,936 +1.46(+2.27%)
Apr 28, 2009 63.90 65.12 63.74 64.35 329,348,064 -0.20(-0.31%)
Apr 27, 2009 64.43 65.43 64.33 64.55 384,869,600 -0.62(-0.95%)
Apr 24, 2009 64.70 65.66 64.44 65.17 382,568,896 +0.97(+1.51%)
Apr 23, 2009 63.70 64.24 62.89 64.20 431,674,272 +0.62(+0.98%)
Apr 22, 2009 63.39 64.93 63.22 63.58 452,478,752 -0.34(-0.53%)
Apr 21, 2009 62.28 64.02 62.23 63.91 399,446,496 +1.17(+1.87%)
Apr 20, 2009 64.33 65.46 62.67 62.74 390,393,664 -2.74(-4.19%)
Apr 17, 2009 65.30 65.92 64.78 65.49 349,253,632 +0.44(+0.67%)
Apr 16, 2009 64.62 65.54 63.75 65.05 445,591,104 +0.94(+1.47%)
Apr 15, 2009 63.05 64.24 62.88 64.11 333,251,520 +0.68(+1.07%)
Apr 14, 2009 63.95 64.49 63.23 63.43 367,299,456 -1.11(-1.72%)
Apr 13, 2009 63.86 65.08 63.61 64.55 298,894,944 +0.02(+0.02%)
Apr 09, 2009 63.67 64.54 63.42 64.53 358,567,712 +2.47(+3.97%)
Apr 08, 2009 61.71 62.37 61.32 62.06 306,100,160 +0.66(+1.08%)
Apr 07, 2009 61.85 62.16 61.30 61.40 344,341,504 -1.47(-2.33%)
Apr 06, 2009 62.67 63.38 61.88 62.87 352,016,000 -0.50(-0.78%)
Apr 03, 2009 62.79 63.38 62.17 63.37 378,504,256 +0.62(+0.99%)
Apr 02, 2009 62.48 63.63 61.01 62.74 633,045,568 +1.83(+3.00%)
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.