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

564.78 +1.71 (+0.30%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 138.68 139.43 138.31 138.49 173,378,528 +0.10(+0.07%)
Jul 30, 2013 138.81 138.96 138.06 138.39 103,686,072 -0.00(-0.00%)
Jul 29, 2013 138.47 138.78 138.00 138.39 97,090,864 -0.43(-0.31%)
Jul 26, 2013 138.09 138.86 137.51 138.82 131,339,832 +0.15(+0.11%)
Jul 25, 2013 138.09 138.79 137.86 138.67 135,329,008 +0.34(+0.24%)
Jul 24, 2013 139.38 139.44 138.06 138.34 137,453,328 -0.51(-0.37%)
Jul 23, 2013 139.39 139.41 138.77 138.84 98,410,640 -0.30(-0.21%)
Jul 22, 2013 138.95 139.34 138.74 139.14 96,638,344 +0.27(+0.20%)
Jul 19, 2013 138.34 138.92 138.16 138.87 126,487,856 +0.25(+0.18%)
Jul 18, 2013 138.16 138.95 138.07 138.62 126,103,080 +0.79(+0.57%)
Jul 17, 2013 138.04 138.30 137.70 137.83 111,811,944 +0.32(+0.23%)
Jul 16, 2013 138.12 138.20 137.15 137.52 108,016,864 -0.52(-0.37%)
Jul 15, 2013 137.51 138.23 137.65 138.03 84,544,376 +0.53(+0.38%)
Jul 12, 2013 137.41 137.85 137.19 137.51 126,952,016 +0.06(+0.04%)
Jul 11, 2013 137.18 137.59 135.59 137.45 165,033,984 +1.85(+1.36%)
Jul 10, 2013 135.42 136.06 135.14 135.60 147,060,992 +0.05(+0.04%)
Jul 09, 2013 135.43 135.72 134.85 135.55 145,241,264 +0.97(+0.72%)
Jul 08, 2013 134.51 134.94 134.28 134.58 130,255,112 +0.76(+0.57%)
Jul 05, 2013 133.37 133.87 132.41 133.82 149,128,400 +1.43(+1.08%)
Jul 03, 2013 131.74 132.79 131.52 132.39 91,628,672 +0.06(+0.04%)
Jul 02, 2013 132.26 133.23 131.75 132.33 176,404,752 -0.12(-0.09%)
Jul 01, 2013 132.38 133.38 132.23 132.46 160,415,520 +0.77(+0.59%)
Jun 28, 2013 131.86 132.49 131.23 131.69 195,402,960 -0.54(-0.41%)
Jun 27, 2013 132.24 132.84 132.12 132.23 157,625,632 +0.77(+0.59%)
Jun 26, 2013 131.23 131.75 130.72 131.46 164,133,744 +1.28(+0.99%)
Jun 25, 2013 130.09 131.42 129.22 130.17 197,380,288 +1.24(+0.96%)
Jun 24, 2013 129.22 130.05 127.84 128.93 270,448,224 -1.65(-1.26%)
Jun 21, 2013 131.05 131.14 129.26 130.58 331,298,112 +0.42(+0.32%)
Jun 20, 2013 132.17 133.48 129.82 130.16 393,128,672 -3.31(-2.48%)
Jun 19, 2013 135.22 135.46 133.41 133.47 252,339,136 -1.87(-1.38%)
Jun 18, 2013 134.35 135.54 134.34 135.33 140,365,808 +1.06(+0.79%)
Jun 17, 2013 134.15 134.91 133.28 134.28 166,859,632 +1.03(+0.78%)
Jun 14, 2013 133.94 134.46 133.03 133.24 172,917,168 -0.85(-0.63%)
Jun 13, 2013 132.00 134.32 131.71 134.09 200,067,696 +2.01(+1.52%)
Jun 12, 2013 134.10 134.24 131.96 132.08 216,831,088 -1.10(-0.83%)
Jun 11, 2013 133.34 134.36 132.89 133.18 195,210,336 -1.39(-1.03%)
Jun 10, 2013 134.99 135.06 134.22 134.57 125,624,504 +0.00(+0.00%)
Jun 07, 2013 133.79 134.69 133.21 134.57 230,647,376 +1.69(+1.27%)
Jun 06, 2013 131.63 132.89 130.85 132.88 245,038,688 +1.19(+0.90%)
Jun 05, 2013 133.17 133.44 131.57 131.69 258,900,688 -1.87(-1.40%)
Jun 04, 2013 134.28 134.81 132.88 133.56 192,986,176 -0.65(-0.48%)
Jun 03, 2013 133.78 134.29 132.82 134.20 205,735,648 +0.74(+0.55%)
May 31, 2013 135.03 135.80 133.27 133.46 216,578,976 -1.95(-1.44%)
May 30, 2013 135.02 136.03 134.91 135.41 130,581,448 +0.50(+0.37%)
May 29, 2013 135.08 135.39 134.19 134.91 196,277,088 -0.88(-0.65%)
May 28, 2013 136.40 137.00 135.39 135.79 175,784,528 +0.81(+0.60%)
May 24, 2013 134.30 135.04 133.90 134.98 185,624,592 -0.12(-0.09%)
May 23, 2013 134.05 135.48 133.87 135.10 258,217,216 -0.39(-0.29%)
May 22, 2013 136.64 138.06 134.87 135.49 298,569,184 -1.01(-0.74%)
May 21, 2013 136.43 137.02 135.96 136.50 117,232,808 +0.20(+0.14%)
May 20, 2013 136.19 136.84 136.05 136.31 104,126,040 -0.01(-0.01%)
May 17, 2013 135.51 136.40 135.33 136.32 158,960,496 +1.31(+0.97%)
May 16, 2013 135.37 135.84 134.81 135.01 134,476,928 -0.63(-0.47%)
May 15, 2013 134.70 135.92 134.66 135.64 147,734,768 +2.10(+1.57%)
May 13, 2013 133.26 133.76 132.95 133.54 100,052,944 +0.11(+0.08%)
May 10, 2013 133.09 133.55 132.70 133.43 126,387,200 +0.43(+0.32%)
May 09, 2013 133.32 133.67 132.67 133.00 130,550,056 -0.38(-0.28%)
May 08, 2013 132.63 133.42 132.55 133.38 119,136,032 +0.60(+0.45%)
May 07, 2013 132.39 132.81 132.01 132.77 110,256,920 +0.67(+0.51%)
May 06, 2013 131.87 132.29 131.81 132.10 81,756,472 +0.34(+0.25%)
May 03, 2013 131.58 132.12 130.47 131.77 176,596,928 +1.32(+1.01%)
May 02, 2013 129.57 130.56 129.45 130.45 117,990,544 +1.20(+0.93%)
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.