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

561.96 -1.11 (-0.20%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 178.26 178.66 176.34 177.05 189,843,120 -1.79(-1.00%)
Apr 29, 2015 178.68 179.46 178.02 178.85 147,938,960 -0.74(-0.41%)
Apr 28, 2015 178.99 179.64 177.79 179.59 102,245,888 +0.57(+0.32%)
Apr 27, 2015 180.34 180.47 178.82 179.02 93,389,384 -0.75(-0.42%)
Apr 24, 2015 179.77 180.03 179.31 179.76 72,205,752 +0.42(+0.23%)
Apr 23, 2015 178.49 180.01 178.37 179.35 120,713,312 +0.45(+0.25%)
Apr 22, 2015 178.37 179.08 177.43 178.90 92,121,072 +0.88(+0.49%)
Apr 21, 2015 178.23 179.09 177.72 178.02 85,352,808 -0.21(-0.12%)
Apr 20, 2015 177.56 178.57 177.50 178.23 108,517,128 +1.61(+0.91%)
Apr 17, 2015 177.46 177.71 175.82 176.62 225,013,248 -2.05(-1.15%)
Apr 16, 2015 178.39 179.19 178.19 178.68 81,130,200 -0.05(-0.03%)
Apr 15, 2015 178.40 179.23 178.32 178.73 117,138,192 +0.80(+0.45%)
Apr 14, 2015 177.38 178.12 176.75 177.93 88,181,624 +0.34(+0.19%)
Apr 13, 2015 178.25 178.90 177.54 177.59 87,610,768 -0.81(-0.45%)
Apr 10, 2015 177.68 178.44 177.48 178.40 85,622,640 +0.97(+0.55%)
Apr 09, 2015 176.48 177.66 175.97 177.43 100,646,208 +0.79(+0.44%)
Apr 08, 2015 176.28 177.10 175.88 176.64 105,180,640 +0.59(+0.34%)
Apr 07, 2015 176.54 177.31 176.02 176.05 95,590,512 -0.47(-0.26%)
Apr 06, 2015 175.33 177.04 174.29 176.52 134,383,616 +1.19(+0.68%)
Apr 02, 2015 174.64 175.33 175.33 175.33 102,315,536 +0.62(+0.36%)
Apr 01, 2015 175.33 175.32 173.70 174.71 161,573,392 -0.62(-0.35%)
Mar 31, 2015 176.03 176.75 175.27 175.33 149,223,056 -1.54(-0.87%)
Mar 30, 2015 175.80 177.18 175.79 176.88 113,197,232 +2.13(+1.22%)
Mar 27, 2015 174.23 174.92 174.03 174.74 140,036,592 +0.40(+0.23%)
Mar 26, 2015 174.08 175.28 173.37 174.34 180,176,704 -0.42(-0.24%)
Mar 25, 2015 177.57 177.81 174.72 174.76 187,700,256 -2.60(-1.47%)
Mar 24, 2015 178.23 178.70 177.29 177.36 91,582,144 -1.00(-0.56%)
Mar 23, 2015 178.72 179.31 178.36 178.36 84,453,120 -0.35(-0.19%)
Mar 20, 2015 178.12 179.23 177.93 178.71 209,238,528 +1.56(+0.88%)
Mar 19, 2015 177.53 177.97 176.75 177.15 139,396,944 -0.81(-0.46%)
Mar 18, 2015 175.36 178.64 174.71 177.96 270,434,080 +2.11(+1.20%)
Mar 17, 2015 175.62 176.23 175.02 175.84 111,746,568 -0.52(-0.30%)
Mar 16, 2015 174.79 176.46 174.07 176.37 160,779,952 +2.33(+1.34%)
Mar 13, 2015 174.84 175.82 172.99 174.04 192,073,216 -1.08(-0.61%)
Mar 12, 2015 173.56 175.18 173.51 175.12 111,084,920 +2.20(+1.27%)
Mar 11, 2015 173.59 173.76 172.83 172.92 129,240,472 -0.41(-0.23%)
Mar 10, 2015 174.79 174.87 173.28 173.32 185,659,888 -2.86(-1.62%)
Mar 09, 2015 175.66 176.55 175.49 176.18 106,136,504 +0.73(+0.41%)
Mar 06, 2015 177.96 177.52 175.12 175.46 222,487,200 -2.50(-1.41%)
Mar 05, 2015 178.09 178.25 177.44 177.96 90,881,384 +0.19(+0.11%)
Mar 04, 2015 177.91 177.98 176.92 177.76 135,320,640 -0.75(-0.42%)
Mar 03, 2015 178.81 179.31 177.92 178.52 130,379,096 -0.74(-0.41%)
Mar 02, 2015 178.23 179.31 178.18 179.25 103,346,200 +1.12(+0.63%)
Feb 27, 2015 178.63 178.91 178.08 178.13 127,814,696 -0.61(-0.34%)
Feb 26, 2015 178.85 179.01 178.12 178.74 85,852,496 -0.21(-0.12%)
Feb 25, 2015 178.97 179.46 178.60 178.95 86,361,456 -0.15(-0.09%)
Feb 24, 2015 178.52 179.30 178.21 179.10 85,459,144 +0.51(+0.29%)
Feb 23, 2015 178.36 178.59 177.97 178.59 87,898,464 -0.03(-0.01%)
Feb 20, 2015 177.13 178.69 176.50 178.62 166,629,344 +1.06(+0.60%)
Feb 19, 2015 177.07 177.92 176.93 177.55 108,123,360 -0.13(-0.07%)
Feb 18, 2015 177.28 177.75 177.01 177.68 94,691,928 +0.02(+0.01%)
Feb 17, 2015 177.06 177.84 176.81 177.66 90,983,520 +0.28(+0.16%)
Feb 13, 2015 176.78 177.38 177.38 177.38 110,778,128 +0.73(+0.41%)
Feb 12, 2015 175.78 176.72 175.01 176.66 115,194,048 +1.68(+0.96%)
Feb 11, 2015 174.70 175.41 174.04 174.97 107,217,168 +0.10(+0.06%)
Feb 10, 2015 174.09 175.13 173.07 174.87 113,631,800 +1.84(+1.07%)
Feb 09, 2015 173.15 173.88 172.61 173.03 103,048,960 -0.78(-0.45%)
Feb 06, 2015 174.66 175.24 173.27 173.81 148,624,448 -0.48(-0.28%)
Feb 05, 2015 173.22 174.44 173.15 174.29 115,633,696 +1.74(+1.01%)
Feb 04, 2015 172.43 173.66 172.08 172.55 158,529,872 -0.66(-0.38%)
Feb 03, 2015 171.65 173.22 171.27 173.21 146,609,584 +2.47(+1.45%)
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.