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

561.87 -1.20 (-0.21%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 166.24 166.76 165.34 165.68 156,064,320 -0.44(-0.26%)
Sep 29, 2014 164.99 166.41 164.86 166.12 113,093,872 -0.30(-0.18%)
Sep 26, 2014 165.41 166.83 165.18 166.42 123,134,112 +1.31(+0.79%)
Sep 25, 2014 167.38 167.39 165.05 165.11 178,550,144 -2.71(-1.61%)
Sep 24, 2014 166.54 167.93 166.10 167.81 127,505,504 +1.30(+0.78%)
Sep 23, 2014 166.87 167.56 166.46 166.51 132,412,032 -0.96(-0.57%)
Sep 22, 2014 168.48 168.50 167.12 167.47 149,272,720 -1.30(-0.77%)
Sep 19, 2014 169.46 169.78 168.43 168.77 144,660,864 -0.15(-0.09%)
Sep 18, 2014 168.54 168.95 168.32 168.93 113,416,656 +0.89(+0.53%)
Sep 17, 2014 168.05 168.81 167.19 168.03 180,685,776 +0.23(+0.13%)
Sep 16, 2014 166.24 168.11 166.15 167.81 138,720,624 +1.25(+0.75%)
Sep 15, 2014 166.70 166.83 166.05 166.55 91,255,536 -0.12(-0.07%)
Sep 12, 2014 167.49 167.50 166.20 166.68 140,354,288 -0.98(-0.58%)
Sep 11, 2014 166.79 167.68 166.67 167.65 79,811,152 +0.19(+0.12%)
Sep 10, 2014 166.93 167.57 166.37 167.46 80,332,760 +0.63(+0.38%)
Sep 09, 2014 167.90 167.86 166.49 166.83 105,776,616 -1.06(-0.63%)
Sep 08, 2014 168.17 168.42 167.40 167.90 76,609,256 -0.44(-0.26%)
Sep 05, 2014 167.54 168.40 166.91 168.33 122,072,968 +0.75(+0.45%)
Sep 04, 2014 168.11 168.72 167.12 167.58 101,765,448 -0.24(-0.14%)
Sep 03, 2014 168.56 168.58 167.59 167.82 68,634,680 -0.09(-0.05%)
Sep 02, 2014 168.22 168.24 167.29 167.91 86,495,488 -0.08(-0.05%)
Aug 29, 2014 167.78 168.00 168.00 168.00 78,740,616 +0.48(+0.28%)
Aug 28, 2014 167.06 167.63 166.89 167.52 69,565,144 -0.09(-0.05%)
Aug 27, 2014 167.76 167.86 167.35 167.61 57,181,552 -0.07(-0.04%)
Aug 26, 2014 167.68 168.08 167.64 167.68 56,475,700 +0.11(+0.07%)
Aug 25, 2014 167.52 167.90 167.29 167.57 76,254,536 +0.84(+0.51%)
Aug 22, 2014 166.85 167.13 166.35 166.72 90,927,224 -0.26(-0.16%)
Aug 21, 2014 166.64 167.20 166.57 166.98 80,958,904 +0.49(+0.29%)
Aug 20, 2014 165.83 166.70 165.80 166.50 86,858,768 +0.44(+0.27%)
Aug 19, 2014 165.59 166.18 165.26 166.06 70,520,816 +0.86(+0.52%)
Aug 18, 2014 164.72 165.27 164.63 165.19 90,055,480 +1.37(+0.84%)
Aug 15, 2014 164.45 164.60 162.68 163.82 167,202,304 -0.03(-0.02%)
Aug 14, 2014 163.35 163.85 163.20 163.85 68,480,360 +0.77(+0.47%)
Aug 13, 2014 162.62 163.27 162.35 163.08 82,421,864 +1.10(+0.68%)
Aug 12, 2014 162.05 162.51 161.49 161.99 87,948,024 -0.22(-0.14%)
Aug 11, 2014 162.35 162.93 162.14 162.21 89,037,224 +0.46(+0.29%)
Aug 08, 2014 160.25 161.85 159.83 161.75 139,799,792 +1.85(+1.16%)
Aug 07, 2014 161.49 161.65 159.49 159.90 162,001,648 -0.87(-0.54%)
Aug 06, 2014 159.96 161.45 159.94 160.76 113,196,272 +0.05(+0.03%)
Aug 05, 2014 161.63 162.05 160.13 160.72 181,704,688 -1.57(-0.97%)
Aug 04, 2014 161.44 162.63 160.75 162.29 104,250,008 +1.16(+0.72%)
Aug 01, 2014 161.18 162.18 160.35 161.12 226,114,336 -0.49(-0.31%)
Jul 31, 2014 164.88 163.87 161.52 161.62 217,314,992 -3.26(-1.97%)
Jul 30, 2014 165.44 165.65 164.19 164.88 124,489,696 +0.03(+0.02%)
Jul 29, 2014 165.87 166.10 164.82 164.85 96,114,728 -0.71(-0.43%)
Jul 28, 2014 165.53 165.80 164.57 165.56 82,705,352 +0.07(+0.04%)
Jul 25, 2014 165.80 165.95 165.17 165.49 91,799,248 -0.78(-0.47%)
Jul 24, 2014 166.42 166.62 166.13 166.27 67,910,816 +0.01(+0.01%)
Jul 23, 2014 166.14 166.44 165.81 166.26 72,018,576 +0.37(+0.22%)
Jul 22, 2014 165.74 166.20 165.62 165.90 80,358,240 +0.72(+0.44%)
Jul 21, 2014 164.97 165.31 164.41 165.18 80,441,568 -0.31(-0.19%)
Jul 18, 2014 164.35 165.65 164.26 165.49 148,540,416 +1.67(+1.02%)
Jul 17, 2014 165.19 165.81 163.58 163.81 170,340,512 -1.88(-1.14%)
Jul 16, 2014 165.82 165.95 165.24 165.69 95,276,560 +0.61(+0.37%)
Jul 15, 2014 165.49 165.79 164.36 165.08 131,611,848 -0.31(-0.19%)
Jul 14, 2014 165.40 165.61 165.26 165.39 69,175,600 +0.83(+0.50%)
Jul 11, 2014 164.24 164.68 163.87 164.56 76,753,088 +0.23(+0.14%)
Jul 10, 2014 163.40 164.78 163.27 164.34 117,568,640 -0.65(-0.40%)
Jul 09, 2014 164.67 165.14 164.31 164.99 87,007,008 +0.74(+0.45%)
Jul 08, 2014 165.02 165.08 163.85 164.26 128,519,288 -1.06(-0.64%)
Jul 07, 2014 165.58 165.71 165.08 165.32 73,469,160 -0.58(-0.35%)
Jul 03, 2014 165.55 165.90 165.90 165.90 63,247,208 +0.81(+0.49%)
Jul 02, 2014 164.93 165.29 164.86 165.08 62,343,468 +0.17(+0.10%)
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.