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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 121.85 122.25 121.62 121.70 133,746,576 -0.30(-0.25%)
Jan 30, 2013 122.46 122.71 121.89 122.00 168,923,088 -0.48(-0.39%)
Jan 29, 2013 121.75 122.63 121.67 122.48 129,927,200 +0.48(+0.39%)
Jan 28, 2013 122.18 122.21 121.54 122.00 139,382,480 -0.15(-0.12%)
Jan 25, 2013 121.84 122.14 121.43 122.14 181,089,712 +0.68(+0.56%)
Jan 24, 2013 121.25 122.06 121.14 121.46 179,861,152 +0.03(+0.03%)
Jan 23, 2013 121.23 121.53 121.02 121.43 128,383,784 +0.20(+0.16%)
Jan 22, 2013 120.58 121.23 120.30 121.23 137,413,968 +0.65(+0.54%)
Jan 18, 2013 120.29 120.71 119.85 120.58 209,000,336 +0.27(+0.22%)
Jan 17, 2013 120.07 120.66 119.62 120.32 164,388,224 +0.77(+0.65%)
Jan 16, 2013 119.32 119.73 119.19 119.54 128,878,928 -0.02(-0.01%)
Jan 15, 2013 118.93 119.67 118.87 119.56 114,570,296 +0.08(+0.07%)
Jan 14, 2013 119.41 119.56 119.04 119.48 110,093,864 -0.08(-0.07%)
Jan 11, 2013 119.54 119.62 119.19 119.56 140,098,768 -0.01(-0.01%)
Jan 10, 2013 119.28 119.58 118.67 119.57 160,704,976 +0.94(+0.79%)
Jan 09, 2013 118.58 118.95 118.40 118.62 111,503,416 +0.30(+0.25%)
Jan 08, 2013 118.45 118.62 117.86 118.32 149,019,264 -0.34(-0.29%)
Jan 07, 2013 118.57 119.05 118.23 118.67 135,225,424 -0.33(-0.27%)
Jan 04, 2013 118.67 119.19 118.42 118.99 143,696,784 +0.52(+0.44%)
Jan 03, 2013 118.68 118.99 118.15 118.47 177,975,232 -0.27(-0.22%)
Jan 02, 2013 118.07 118.81 117.66 118.74 235,902,784 +3.12(+2.70%)
Dec 31, 2012 113.54 115.83 113.44 115.62 255,130,144 +1.78(+1.56%)
Dec 28, 2012 114.33 114.97 113.71 113.84 183,046,192 -1.24(-1.08%)
Dec 27, 2012 115.27 115.50 113.75 115.08 206,333,904 -0.15(-0.13%)
Dec 26, 2012 115.96 116.02 114.91 115.23 130,274,240 -0.49(-0.42%)
Dec 24, 2012 115.83 115.89 115.59 115.72 66,270,784 -0.36(-0.31%)
Dec 21, 2012 117.14 117.14 115.39 116.08 302,460,288 -1.06(-0.91%)
Dec 20, 2012 116.47 117.16 116.22 117.14 208,409,824 +0.67(+0.58%)
Dec 19, 2012 117.47 117.52 116.43 116.47 186,720,064 -0.87(-0.74%)
Dec 18, 2012 116.24 117.45 116.07 117.35 220,015,824 +1.29(+1.11%)
Dec 17, 2012 115.00 116.12 114.97 116.05 177,424,944 +1.34(+1.17%)
Dec 14, 2012 114.88 115.09 114.53 114.71 170,587,472 -0.42(-0.37%)
Dec 13, 2012 115.77 116.10 114.85 115.13 167,780,448 -0.71(-0.61%)
Dec 12, 2012 116.24 116.68 115.68 115.84 180,582,592 +0.06(+0.05%)
Dec 11, 2012 115.48 116.33 115.42 115.79 188,788,320 +0.78(+0.68%)
Dec 10, 2012 114.80 115.28 114.75 115.01 122,026,944 +0.05(+0.04%)
Dec 07, 2012 115.05 115.18 114.36 114.96 134,692,240 +0.35(+0.31%)
Dec 06, 2012 114.12 114.66 113.95 114.61 127,780,776 +0.39(+0.34%)
Dec 05, 2012 114.12 114.75 113.31 114.22 182,327,472 +0.20(+0.18%)
Dec 04, 2012 114.17 114.52 113.71 114.02 157,858,400 -0.73(-0.64%)
Nov 30, 2012 114.74 114.96 114.35 114.75 169,183,376 +0.03(+0.02%)
Nov 29, 2012 114.62 115.04 114.12 114.72 186,948,032 +0.53(+0.47%)
Nov 28, 2012 112.82 114.25 112.20 114.19 219,086,928 +0.91(+0.81%)
Nov 27, 2012 113.75 114.13 113.20 113.28 158,402,800 -0.58(-0.51%)
Nov 26, 2012 113.54 114.11 113.16 113.86 123,456,952 -0.24(-0.21%)
Nov 23, 2012 113.12 114.14 113.04 114.10 81,030,088 +1.53(+1.36%)
Nov 21, 2012 112.45 112.66 112.23 112.57 101,224,808 +0.21(+0.19%)
Nov 20, 2012 112.13 112.54 111.46 112.36 147,963,232 +0.05(+0.04%)
Nov 19, 2012 111.32 112.33 110.11 112.31 187,565,568 +2.23(+2.02%)
Nov 16, 2012 109.70 110.30 108.73 110.08 296,677,088 +0.54(+0.49%)
Nov 15, 2012 109.77 110.18 109.12 109.54 220,477,824 -0.18(-0.17%)
Nov 14, 2012 111.57 111.74 109.47 109.72 237,093,936 -1.50(-1.35%)
Nov 13, 2012 111.03 112.41 110.88 111.23 152,250,272 -0.38(-0.34%)
Nov 12, 2012 111.87 112.05 111.36 111.61 120,543,248 +0.08(+0.08%)
Nov 09, 2012 111.09 112.56 111.03 111.53 249,071,008 +0.10(+0.09%)
Nov 08, 2012 112.78 113.34 111.34 111.43 224,696,016 -1.36(-1.20%)
Nov 07, 2012 114.35 114.37 112.25 112.78 327,082,560 -2.62(-2.27%)
Nov 06, 2012 114.80 115.85 114.73 115.40 132,049,496 +0.90(+0.78%)
Nov 05, 2012 114.10 114.76 113.76 114.50 121,134,696 +0.23(+0.20%)
Nov 02, 2012 115.98 116.01 114.15 114.27 170,587,984 -1.03(-0.89%)
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.