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

571.55 +10.15 (+1.81%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 169.60 170.95 168.38 168.65 233,842,592 -2.15(-1.26%)
Jan 29, 2015 169.44 171.06 168.00 170.80 205,046,992 +1.56(+0.92%)
Jan 28, 2015 172.64 172.74 169.04 169.23 198,585,456 -2.20(-1.28%)
Jan 27, 2015 171.62 172.60 171.15 171.43 158,238,512 -2.29(-1.32%)
Jan 26, 2015 173.10 173.81 172.37 173.72 108,486,032 +0.41(+0.23%)
Jan 23, 2015 174.01 174.27 173.18 173.32 138,979,712 -0.95(-0.55%)
Jan 22, 2015 172.49 174.41 171.08 174.27 205,579,376 +2.55(+1.49%)
Jan 21, 2015 170.38 172.21 169.91 171.72 145,319,504 +0.87(+0.51%)
Jan 20, 2015 171.14 171.41 169.26 170.85 154,839,584 +0.36(+0.21%)
Jan 16, 2015 168.07 170.49 170.49 170.49 250,576,752 +2.21(+1.31%)
Jan 15, 2015 170.49 170.81 168.17 168.28 207,744,720 -1.56(-0.92%)
Jan 14, 2015 168.82 170.04 167.90 169.84 227,809,632 -1.03(-0.60%)
Jan 13, 2015 172.60 173.75 169.54 170.87 253,572,752 -0.48(-0.28%)
Jan 12, 2015 172.84 173.00 170.74 171.35 170,626,224 -1.35(-0.78%)
Jan 09, 2015 174.53 174.54 172.08 172.71 187,527,632 -1.40(-0.80%)
Jan 08, 2015 172.50 174.32 172.49 174.10 173,959,088 +3.03(+1.77%)
Jan 07, 2015 170.31 171.41 169.86 171.07 148,047,552 +2.11(+1.25%)
Jan 06, 2015 170.88 171.41 168.15 168.96 247,247,136 -1.61(-0.94%)
Jan 05, 2015 172.64 172.81 170.25 170.57 200,400,560 -3.14(-1.81%)
Jan 02, 2015 174.51 174.93 172.65 173.71 143,650,080 -0.09(-0.05%)
Dec 31, 2014 175.87 173.80 173.80 173.80 154,137,632 -1.74(-0.99%)
Dec 30, 2014 176.06 176.19 175.47 175.54 86,928,816 -0.95(-0.54%)
Dec 29, 2014 176.06 176.70 176.00 176.49 94,105,496 +0.24(+0.13%)
Dec 26, 2014 176.14 176.60 176.09 176.25 67,796,712 +0.57(+0.32%)
Dec 24, 2014 175.90 175.68 175.68 175.68 50,810,128 +0.02(+0.01%)
Dec 23, 2014 176.02 176.07 175.37 175.67 142,699,808 +0.24(+0.14%)
Dec 22, 2014 174.82 175.43 174.58 175.43 175,293,728 +0.80(+0.46%)
Dec 19, 2014 174.55 175.31 173.86 174.63 289,846,240 +0.74(+0.43%)
Dec 18, 2014 172.17 179.09 171.48 173.89 305,868,352 +4.20(+2.47%)
Dec 17, 2014 166.87 170.15 166.75 169.69 300,472,704 +3.26(+1.96%)
Dec 16, 2014 166.99 170.20 166.39 166.43 308,059,552 -1.34(-0.80%)
Dec 15, 2014 169.85 170.31 167.16 167.77 225,445,600 -1.16(-0.69%)
Dec 12, 2014 170.41 171.40 168.90 168.93 240,603,904 -2.78(-1.62%)
Dec 11, 2014 171.45 173.39 171.31 171.71 188,702,448 +0.87(+0.51%)
Dec 10, 2014 173.16 173.21 170.65 170.84 189,812,368 -2.78(-1.60%)
Dec 09, 2014 171.86 173.74 171.47 173.63 148,724,464 -0.12(-0.07%)
Dec 08, 2014 174.51 175.01 173.17 173.74 129,059,472 -1.17(-0.67%)
Dec 05, 2014 174.80 175.12 174.53 174.91 108,244,272 +0.29(+0.16%)
Dec 04, 2014 174.53 175.14 173.82 174.63 108,495,504 -0.19(-0.11%)
Dec 03, 2014 174.32 175.04 174.16 174.82 81,927,576 +0.68(+0.39%)
Dec 02, 2014 173.07 174.36 173.05 174.14 88,551,944 +1.11(+0.64%)
Dec 01, 2014 173.57 173.69 172.71 173.03 123,587,216 -1.21(-0.70%)
Nov 28, 2014 174.48 174.80 174.00 174.24 68,840,848 -0.37(-0.21%)
Nov 26, 2014 174.32 174.61 174.61 174.61 73,927,744 +0.45(+0.26%)
Nov 25, 2014 174.53 174.74 173.90 174.16 94,001,064 -0.13(-0.07%)
Nov 24, 2014 174.22 174.40 174.00 174.29 78,141,960 +0.49(+0.28%)
Nov 21, 2014 174.61 174.78 173.21 173.80 169,250,560 +0.93(+0.54%)
Nov 20, 2014 171.77 172.99 171.70 172.88 86,372,504 +0.30(+0.18%)
Nov 19, 2014 172.65 172.85 171.80 172.57 97,835,720 -0.28(-0.16%)
Nov 18, 2014 171.92 173.16 171.92 172.85 90,354,976 +0.99(+0.58%)
Nov 17, 2014 171.42 172.04 171.25 171.86 95,590,304 +0.11(+0.06%)
Nov 14, 2014 171.63 171.96 171.31 171.75 95,629,656 +0.04(+0.02%)
Nov 13, 2014 171.68 172.25 170.88 171.71 101,318,344 +0.19(+0.11%)
Nov 12, 2014 171.00 171.75 170.97 171.51 107,058,952 -0.18(-0.11%)
Nov 11, 2014 171.59 171.81 171.25 171.70 64,602,548 +0.16(+0.10%)
Nov 10, 2014 171.03 171.58 170.82 171.53 78,663,208 +0.54(+0.31%)
Nov 07, 2014 170.85 171.21 170.38 170.99 106,477,456 +0.16(+0.09%)
Nov 06, 2014 170.19 170.93 169.56 170.83 127,050,008 +0.68(+0.40%)
Nov 05, 2014 170.32 170.36 169.41 170.15 108,871,752 +1.07(+0.63%)
Nov 04, 2014 169.22 169.53 168.24 169.09 110,823,704 -0.59(-0.35%)
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.