Indicators

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

571.47 -0.83 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	86.88	87.08	86.69	87.02	73,517,168	+0.54(+0.62%)
Jan 28, 2005	86.52	86.57	85.88	86.48	82,581,536	+0.00(+0.00%)
Jan 27, 2005	86.30	86.72	86.15	86.48	76,913,352	+0.15(+0.17%)
Jan 26, 2005	86.40	86.61	86.19	86.33	78,003,864	+0.26(+0.30%)
Jan 25, 2005	86.10	86.51	85.96	86.08	92,793,856	+0.24(+0.28%)
Jan 24, 2005	86.23	86.41	85.70	85.83	79,519,528	-0.17(-0.20%)
Jan 21, 2005	86.75	86.90	85.91	86.00	85,919,192	-0.53(-0.61%)
Jan 20, 2005	86.82	87.05	86.38	86.53	97,896,752	-0.53(-0.61%)
Jan 19, 2005	87.95	88.02	87.06	87.06	74,564,768	-0.92(-1.05%)
Jan 18, 2005	86.94	88.09	86.86	87.98	78,014,728	+0.91(+1.04%)
Jan 14, 2005	86.88	87.29	86.72	87.08	57,077,228	+0.43(+0.49%)
Jan 13, 2005	87.37	87.44	86.53	86.65	75,745,312	-0.67(-0.77%)
Jan 12, 2005	87.19	87.52	86.55	87.32	100,894,800	+0.29(+0.33%)
Jan 11, 2005	87.37	87.45	86.89	87.03	86,034,344	-0.60(-0.69%)
Jan 10, 2005	87.15	87.98	87.15	87.64	77,125,456	+0.41(+0.47%)
Jan 07, 2005	87.61	87.81	87.00	87.22	75,978,048	-0.13(-0.14%)
Jan 06, 2005	87.22	87.75	87.09	87.35	65,573,188	+0.44(+0.51%)
Jan 05, 2005	87.45	87.82	86.90	86.91	89,450,488	-0.60(-0.69%)
Jan 04, 2005	88.71	88.77	87.22	87.51	94,053,280	-1.08(-1.22%)

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.