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

571.20 +9.80 (+1.75%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 114.50 114.65 113.56 114.10 127,949,400 +0.00(+0.00%)
Oct 26, 2012 114.06 114.10 114.10 114.10 180,896,688 -0.06(-0.06%)
Oct 25, 2012 114.64 114.85 113.47 114.17 166,292,032 +0.33(+0.29%)
Oct 24, 2012 114.57 114.71 113.66 113.83 148,581,216 -0.32(-0.28%)
Oct 23, 2012 114.51 114.67 113.68 114.16 237,747,456 -1.59(-1.37%)
Oct 19, 2012 117.49 117.50 115.47 115.75 229,980,688 -1.96(-1.67%)
Oct 18, 2012 117.71 118.27 117.31 117.71 183,288,496 -0.31(-0.26%)
Oct 17, 2012 117.56 118.11 117.39 118.02 159,515,424 +0.53(+0.45%)
Oct 16, 2012 116.85 117.56 116.77 117.48 134,578,032 +1.18(+1.01%)
Oct 15, 2012 115.62 116.42 115.25 116.30 133,142,216 +0.96(+0.83%)
Oct 12, 2012 115.80 116.20 115.09 115.34 153,838,896 -0.38(-0.33%)
Oct 11, 2012 116.47 116.64 115.70 115.72 153,061,440 +0.06(+0.06%)
Oct 10, 2012 116.39 116.50 115.50 115.66 153,571,792 -0.74(-0.64%)
Oct 09, 2012 117.47 117.57 116.36 116.40 184,100,896 -1.16(-0.99%)
Oct 08, 2012 117.53 117.95 117.30 117.56 96,965,776 -0.40(-0.34%)
Oct 05, 2012 118.59 118.79 117.61 117.97 154,433,344 +0.01(+0.01%)
Oct 04, 2012 117.56 118.13 117.40 117.95 153,936,176 +0.83(+0.71%)
Oct 03, 2012 116.96 117.39 116.34 117.12 149,987,888 +0.48(+0.41%)
Oct 02, 2012 116.98 117.17 116.10 116.64 140,436,496 +0.12(+0.11%)
Oct 01, 2012 116.66 117.60 116.25 116.52 168,322,736 +0.30(+0.26%)
Sep 28, 2012 116.31 116.69 115.80 116.22 186,685,136 -0.54(-0.46%)
Sep 27, 2012 116.15 117.02 115.84 116.76 138,423,792 +1.08(+0.94%)
Sep 26, 2012 116.29 116.33 115.39 115.67 181,301,088 -0.65(-0.56%)
Sep 25, 2012 117.82 118.05 116.29 116.32 164,856,336 -1.25(-1.06%)
Sep 24, 2012 117.17 117.84 117.08 117.57 118,477,344 -0.18(-0.15%)
Sep 21, 2012 118.37 118.39 117.70 117.75 134,705,984 -0.05(-0.04%)
Sep 20, 2012 117.25 117.86 116.93 117.80 191,714,064 +0.01(+0.01%)
Sep 19, 2012 117.86 118.17 117.56 117.79 159,714,736 +0.06(+0.05%)
Sep 18, 2012 117.62 117.88 117.43 117.73 122,419,416 -0.10(-0.08%)
Sep 17, 2012 117.98 118.18 117.53 117.82 148,382,672 -0.40(-0.34%)
Sep 14, 2012 117.94 118.92 117.84 118.22 211,445,648 +0.52(+0.44%)
Sep 13, 2012 115.92 118.06 115.61 117.70 280,569,120 +1.77(+1.52%)
Sep 12, 2012 115.94 116.06 115.54 115.94 109,105,528 +0.39(+0.33%)
Sep 11, 2012 115.30 115.92 115.27 115.55 110,388,344 +0.32(+0.28%)
Sep 10, 2012 115.78 115.98 115.19 115.23 107,581,008 -0.66(-0.57%)
Sep 07, 2012 115.63 115.94 115.53 115.89 133,599,984 +0.45(+0.39%)
Sep 06, 2012 113.82 115.45 113.82 115.44 196,846,128 +2.30(+2.03%)
Sep 05, 2012 113.29 113.59 112.92 113.14 125,156,544 -0.10(-0.09%)
Sep 04, 2012 113.25 113.58 112.52 113.24 149,449,776 -0.10(-0.09%)
Aug 31, 2012 113.45 113.87 112.70 113.34 189,268,720 +0.54(+0.48%)
Aug 30, 2012 113.62 113.17 112.56 112.80 120,203,056 -0.82(-0.72%)
Aug 29, 2012 113.63 113.93 113.31 113.62 81,451,528 -0.02(-0.02%)
Aug 27, 2012 113.93 114.08 113.49 113.65 85,583,776 +0.02(+0.02%)
Aug 24, 2012 112.66 113.88 112.59 113.62 123,897,032 +0.68(+0.60%)
Aug 23, 2012 113.59 113.60 112.76 112.94 138,740,912 -0.93(-0.81%)
Aug 22, 2012 113.53 114.06 113.27 113.87 165,611,488 +0.05(+0.04%)
Aug 21, 2012 114.45 114.89 113.58 113.82 131,310,488 -0.34(-0.30%)
Aug 20, 2012 114.00 114.19 113.69 114.17 97,410,536 +0.01(+0.01%)
Aug 17, 2012 114.20 114.26 113.90 114.16 113,102,216 +0.15(+0.13%)
Aug 16, 2012 113.33 114.14 113.05 114.01 139,464,448 +0.83(+0.74%)
Aug 15, 2012 112.92 113.37 112.85 113.17 88,474,296 +0.13(+0.11%)
Aug 14, 2012 113.45 113.52 112.71 113.05 127,343,096 +0.02(+0.01%)
Aug 13, 2012 112.89 113.08 112.44 113.03 98,834,464 -0.06(-0.05%)
Aug 10, 2012 112.44 113.12 112.26 113.08 124,284,904 +0.18(+0.16%)
Aug 09, 2012 112.64 113.12 112.53 112.90 112,226,256 +0.10(+0.09%)
Aug 08, 2012 112.29 112.93 112.26 112.80 111,652,776 +0.14(+0.12%)
Aug 07, 2012 112.56 113.15 112.44 112.67 136,307,568 +0.56(+0.50%)
Aug 06, 2012 112.19 112.55 112.06 112.11 107,460,656 +0.22(+0.19%)
Aug 03, 2012 111.25 112.12 109.75 111.89 196,560,240 +2.18(+1.98%)
Aug 02, 2012 109.64 110.46 108.86 109.71 248,416,208 -0.76(-0.69%)
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.