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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 89.15 89.72 88.02 88.44 1,481,864 -0.26(-0.30%)
Sep 29, 2010 88.63 89.04 88.35 88.70 77,584 -0.15(-0.17%)
Sep 28, 2010 88.66 89.14 87.70 88.86 1,419,943 +0.31(+0.35%)
Sep 27, 2010 89.00 89.10 88.46 88.55 166,088,096 -0.43(-0.48%)
Sep 24, 2010 88.14 89.04 88.07 88.97 270,581,952 +1.83(+2.10%)
Sep 23, 2010 87.17 88.08 86.93 87.14 96,297 -0.73(-0.83%)
Sep 22, 2010 88.18 88.68 87.64 87.88 246,734,448 -0.35(-0.40%)
Sep 21, 2010 88.57 88.99 87.96 88.23 176,308 -0.27(-0.31%)
Sep 20, 2010 87.47 88.69 87.19 88.50 276,912,480 +1.33(+1.53%)
Sep 17, 2010 87.17 87.68 86.93 87.17 252,727,760 +0.03(+0.04%)
Sep 15, 2010 86.57 87.26 86.31 87.14 218,607,792 +0.31(+0.35%)
Sep 14, 2010 86.71 87.32 86.39 86.83 208,675 -0.05(-0.06%)
Sep 13, 2010 86.77 87.06 86.43 86.88 231,082,752 +0.95(+1.11%)
Sep 10, 2010 85.65 86.03 85.45 85.93 165,833,616 +0.43(+0.51%)
Sep 09, 2010 85.49 86.08 85.26 85.49 190,678,624 +0.39(+0.46%)
Sep 08, 2010 84.68 85.44 84.64 85.10 519,729 +0.36(+0.43%)
Sep 07, 2010 84.74 85.18 84.44 84.74 179,520 -0.73(-0.86%)
Sep 03, 2010 84.38 85.55 84.75 85.47 275,306,880 +1.09(+1.30%)
Sep 02, 2010 83.80 84.39 83.62 84.38 1,601,189 +0.78(+0.93%)
Sep 01, 2010 82.26 83.71 82.21 83.60 347,187,776 +2.42(+2.98%)
Aug 31, 2010 81.04 81.69 80.54 81.18 1,285,060 -0.08(-0.09%)
Aug 30, 2010 82.15 82.40 81.24 81.25 224,956,960 +0.18(+0.22%)
Aug 27, 2010 82.10 82.45 80.40 81.08 353,812,128 -0.86(-1.04%)
Aug 26, 2010 81.91 82.15 80.84 81.93 291,166,528 +0.28(+0.34%)
Aug 25, 2010 80.89 81.96 80.38 81.66 83,045 +0.32(+0.39%)
Aug 24, 2010 81.66 82.00 80.91 81.34 186,126 -1.23(-1.49%)
Aug 23, 2010 83.27 83.68 82.53 82.57 211,734,608 -0.31(-0.38%)
Aug 20, 2010 83.15 83.19 82.28 82.88 272,085,504 -0.27(-0.32%)
Aug 19, 2010 84.18 84.39 82.80 83.15 227,228 -1.47(-1.74%)
Aug 18, 2010 84.43 85.08 83.94 84.62 442,393 +0.15(+0.18%)
Aug 17, 2010 84.16 85.08 83.92 84.47 99,046 +1.03(+1.23%)
Aug 16, 2010 82.91 83.71 82.61 83.44 191,500,400 -0.04(-0.05%)
Aug 13, 2010 83.48 83.98 83.38 83.48 205,897,008 -0.29(-0.34%)
Aug 12, 2010 84.24 84.03 82.93 83.77 310,570,208 -0.48(-0.57%)
Aug 11, 2010 85.29 85.32 84.11 84.24 3,078,379 -2.22(-2.57%)
Aug 10, 2010 86.40 87.08 85.84 86.46 1,534,635 -0.63(-0.72%)
Aug 09, 2010 87.03 87.24 86.57 87.09 156,661,648 +0.46(+0.53%)
Aug 06, 2010 86.63 86.77 85.49 86.63 311,026,272 -0.35(-0.41%)
Aug 05, 2010 86.52 87.03 86.39 86.98 182,124,976 -0.09(-0.11%)
Aug 04, 2010 86.73 87.18 86.45 87.07 154,726 +0.58(+0.67%)
Aug 03, 2010 86.70 86.92 86.21 86.50 221,838 -0.42(-0.48%)
Aug 02, 2010 86.32 87.05 85.97 86.91 244,078,960 +1.92(+2.26%)
Jul 30, 2010 84.45 85.45 84.00 84.99 285,523,040 -0.02(-0.02%)
Jul 29, 2010 85.96 86.19 84.33 85.01 434,574 -0.42(-0.49%)
Jul 28, 2010 85.80 86.06 85.14 85.42 228,057 -0.55(-0.65%)
Jul 27, 2010 86.46 86.55 85.64 85.98 114,192 -0.09(-0.10%)
Jul 26, 2010 85.25 86.07 85.01 86.07 236,167,584 +0.97(+1.14%)
Jul 23, 2010 84.37 85.22 83.96 85.10 288,052,128 +0.73(+0.87%)
Jul 22, 2010 83.50 84.74 83.50 84.37 335,641 +1.84(+2.23%)
Jul 21, 2010 84.04 84.07 82.19 82.53 343,010,080 -1.09(-1.30%)
Jul 20, 2010 81.60 83.67 81.56 83.61 5,974,970 +0.92(+1.11%)
Jul 19, 2010 82.51 82.96 81.87 82.70 241,932,560 +0.49(+0.59%)
Jul 16, 2010 82.21 84.17 82.05 82.21 366,769,280 -1.75(-2.08%)
Jul 15, 2010 84.48 84.83 83.37 83.96 300,981,984 -0.56(-0.66%)
Jul 14, 2010 84.25 84.85 83.91 84.52 188,600 -0.01(-0.01%)
Jul 13, 2010 84.13 84.85 83.96 84.52 534,968 +1.62(+1.96%)
Jul 12, 2010 82.93 83.43 82.59 82.90 170,032,128 -0.31(-0.38%)
Jul 09, 2010 83.21 83.22 82.42 83.21 188,124,272 +0.62(+0.75%)
Jul 08, 2010 82.47 82.69 81.63 82.60 567,302 +0.81(+0.99%)
Jul 07, 2010 79.49 81.89 79.40 81.78 328,861,920 +2.91(+3.69%)
Jul 06, 2010 78.88 80.44 78.53 78.88 2,906,864 +0.10(+0.13%)
Jul 02, 2010 78.77 79.71 78.33 78.77 302,796,384 -0.44(-0.55%)
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.