Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 98.90 99.25 97.89 97.96 97,380,248 -0.94(-0.95%)
Feb 27, 2006 98.86 99.35 98.77 98.90 46,965,824 +0.04(+0.04%)
Feb 24, 2006 98.66 98.92 98.37 98.86 48,145,332 +0.25(+0.26%)
Feb 23, 2006 98.76 99.04 98.00 98.61 56,874,432 -0.15(-0.15%)
Feb 22, 2006 98.38 99.05 98.28 98.76 55,414,412 +0.60(+0.61%)
Feb 21, 2006 98.64 98.86 98.01 98.16 60,816,908 -0.24(-0.25%)
Feb 17, 2006 98.63 98.67 98.23 98.41 52,807,084 -0.27(-0.27%)
Feb 16, 2006 98.01 98.71 97.92 98.67 79,893,384 +0.73(+0.75%)
Feb 15, 2006 97.53 98.03 97.21 97.94 111,881,616 +0.34(+0.35%)
Feb 14, 2006 96.61 97.81 94.46 97.60 119,070,736 +1.02(+1.06%)
Feb 13, 2006 96.69 96.86 96.22 96.57 68,470,296 -0.18(-0.18%)
Feb 10, 2006 96.60 97.12 95.84 96.75 84,440,464 +0.18(+0.18%)
Feb 09, 2006 96.95 97.48 96.54 96.57 81,187,688 -0.16(-0.17%)
Feb 08, 2006 96.18 97.86 95.95 96.73 77,786,992 +0.87(+0.91%)
Feb 07, 2006 96.55 96.76 95.80 95.86 93,213,944 -0.86(-0.88%)
Feb 06, 2006 96.60 96.87 96.39 96.72 59,573,520 +0.25(+0.26%)
Feb 03, 2006 96.73 98.09 96.37 96.47 112,624,864 -0.48(-0.50%)
Feb 02, 2006 97.86 97.89 96.87 96.95 109,466,456 -1.14(-1.16%)
Feb 01, 2006 97.70 98.12 97.57 98.09 83,201,664 +0.68(+0.70%)
Jan 31, 2006 98.03 98.20 97.40 97.41 95,707,392 -0.72(-0.73%)
Jan 30, 2006 98.12 98.41 98.05 98.12 44,124,844 -0.08(-0.08%)
Jan 27, 2006 97.52 98.29 97.37 98.20 86,085,840 +0.90(+0.93%)
Jan 26, 2006 97.24 97.53 43.77 97.30 93,334,368 +0.53(+0.55%)
Jan 25, 2006 97.05 97.16 96.14 96.76 114,913,184 +0.08(+0.09%)
Jan 24, 2006 96.74 97.14 96.58 96.68 69,393,384 +0.10(+0.10%)
Jan 23, 2006 96.42 96.89 96.36 96.58 87,748,744 +0.34(+0.36%)
Jan 20, 2006 98.00 98.02 96.24 96.24 150,926,368 -1.79(-1.82%)
Jan 19, 2006 97.86 98.38 97.64 98.02 102,158,896 +0.37(+0.38%)
Jan 18, 2006 97.37 98.47 97.15 97.65 98,800,088 -0.39(-0.40%)
Jan 17, 2006 97.94 98.11 97.64 98.04 68,296,992 -0.27(-0.27%)
Jan 13, 2006 98.22 98.47 97.94 98.31 58,715,884 -0.09(-0.09%)
Jan 12, 2006 98.66 98.77 98.12 98.40 53,046,232 -0.39(-0.39%)
Jan 11, 2006 98.56 98.89 98.34 98.79 64,924,572 +0.31(+0.32%)
Jan 10, 2006 98.09 98.54 97.99 98.47 58,852,280 +0.10(+0.10%)
Jan 09, 2006 98.11 98.60 98.08 98.38 56,975,876 +0.25(+0.26%)
Jan 06, 2006 97.82 98.23 97.30 98.12 82,316,144 +0.81(+0.83%)
Jan 05, 2006 97.15 97.47 96.93 97.31 61,927,824 +0.06(+0.06%)
Jan 04, 2006 96.92 97.40 96.79 97.25 68,384,560 +0.46(+0.47%)
Jan 03, 2006 95.57 97.02 95.03 96.79 95,980,056 +1.67(+1.76%)
Dec 30, 2005 95.50 95.54 95.01 95.12 58,439,564 -0.52(-0.54%)
Dec 29, 2005 96.05 96.23 95.54 95.64 43,057,384 -0.43(-0.45%)
Dec 28, 2005 96.06 96.25 95.88 96.07 40,270,072 +0.21(+0.22%)
Dec 27, 2005 96.99 97.06 95.79 95.85 58,255,392 -0.99(-1.02%)
Dec 23, 2005 96.87 96.92 96.58 96.84 36,621,328 +0.05(+0.06%)
Dec 22, 2005 96.50 96.79 96.32 96.79 42,211,396 +0.50(+0.52%)
Dec 21, 2005 96.39 96.84 96.11 96.28 67,804,032 +0.15(+0.16%)
Dec 20, 2005 96.27 96.71 95.86 96.13 61,001,996 +0.09(+0.10%)
Dec 19, 2005 96.82 96.92 96.02 96.04 63,902,924 -0.50(-0.51%)
Dec 16, 2005 97.23 98.22 96.53 96.53 60,525,136 -0.83(-0.85%)
Dec 15, 2005 97.66 97.79 97.16 97.36 73,015,288 -0.28(-0.29%)
Dec 14, 2005 97.19 97.86 97.13 97.64 84,261,008 +0.38(+0.39%)
Dec 13, 2005 96.56 97.56 96.48 97.26 116,019,400 +0.66(+0.68%)
Dec 12, 2005 96.80 96.92 96.23 96.60 63,342,948 +0.09(+0.10%)
Dec 09, 2005 96.38 96.86 96.12 96.51 66,423,076 +0.25(+0.26%)
Dec 08, 2005 96.43 96.89 95.86 96.26 81,921,232 -0.06(-0.06%)
Dec 07, 2005 96.86 96.92 96.01 96.32 87,462,872 -0.57(-0.58%)
Dec 06, 2005 97.05 97.59 96.74 96.89 75,385,696 +0.18(+0.19%)
Dec 05, 2005 96.75 96.82 96.40 96.70 77,708,192 -0.21(-0.21%)
Dec 02, 2005 96.85 97.08 96.64 96.91 61,160,508 +0.12(+0.13%)
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.