Skip to main content

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

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 95.05 95.38 94.07 94.15 101,328,768 -0.90(-0.95%)
Feb 27, 2006 95.00 95.47 94.92 95.05 48,870,164 +0.04(+0.04%)
Feb 24, 2006 94.81 95.06 94.53 95.01 50,097,500 +0.24(+0.26%)
Feb 23, 2006 94.91 95.18 94.18 94.77 59,180,544 -0.14(-0.15%)
Feb 22, 2006 94.54 95.19 94.45 94.91 57,661,324 +0.57(+0.61%)
Feb 21, 2006 94.80 95.00 94.19 94.34 63,282,876 -0.23(-0.25%)
Feb 17, 2006 94.78 94.83 94.40 94.57 54,948,272 -0.26(-0.27%)
Feb 16, 2006 94.19 94.86 94.11 94.83 83,132,848 +0.70(+0.75%)
Feb 15, 2006 93.73 94.21 93.42 94.12 116,418,128 +0.33(+0.35%)
Feb 14, 2006 92.85 94.00 90.78 93.79 123,898,744 +0.98(+1.06%)
Feb 13, 2006 92.93 93.09 92.47 92.81 71,246,592 -0.17(-0.18%)
Feb 10, 2006 92.83 93.34 92.10 92.98 87,864,312 +0.17(+0.18%)
Feb 09, 2006 93.18 93.68 92.78 92.81 84,479,640 -0.15(-0.17%)
Feb 08, 2006 92.43 94.05 92.21 92.96 80,941,056 +0.84(+0.91%)
Feb 07, 2006 92.79 92.99 92.07 92.13 96,993,528 -0.82(-0.88%)
Feb 06, 2006 92.83 93.10 92.63 92.95 61,989,072 +0.24(+0.26%)
Feb 03, 2006 92.96 94.26 92.61 92.71 117,191,504 -0.46(-0.50%)
Feb 02, 2006 94.05 94.08 93.10 93.17 113,905,032 -1.09(-1.16%)
Feb 01, 2006 93.89 94.29 93.77 94.26 86,575,272 +0.65(+0.70%)
Jan 31, 2006 94.21 94.37 93.60 93.61 99,588,080 -0.69(-0.73%)
Jan 30, 2006 94.30 94.57 94.23 94.30 45,913,992 -0.07(-0.08%)
Jan 27, 2006 93.72 94.46 93.57 94.37 89,576,392 +0.87(+0.93%)
Jan 26, 2006 93.45 93.73 42.06 93.51 97,118,840 +0.51(+0.55%)
Jan 25, 2006 93.27 93.37 92.39 92.99 119,572,616 +0.08(+0.09%)
Jan 24, 2006 92.97 93.35 92.82 92.91 72,207,104 +0.10(+0.10%)
Jan 23, 2006 92.66 93.11 92.60 92.82 91,306,728 +0.33(+0.36%)
Jan 20, 2006 94.18 94.20 92.49 92.49 157,046,048 -1.72(-1.82%)
Jan 19, 2006 94.04 94.54 93.84 94.20 106,301,176 +0.36(+0.38%)
Jan 18, 2006 93.57 94.64 93.36 93.84 102,806,176 -0.37(-0.40%)
Jan 17, 2006 94.12 94.28 93.84 94.22 71,066,256 -0.26(-0.27%)
Jan 13, 2006 94.40 94.64 94.12 94.48 61,096,664 -0.09(-0.09%)
Jan 12, 2006 94.81 94.92 94.30 94.56 55,197,120 -0.37(-0.39%)
Jan 11, 2006 94.72 95.03 94.51 94.94 67,557,096 +0.30(+0.32%)
Jan 10, 2006 94.27 94.70 94.17 94.64 61,238,588 +0.10(+0.10%)
Jan 09, 2006 94.28 94.75 94.26 94.54 59,286,100 +0.24(+0.26%)
Jan 06, 2006 94.01 94.40 93.51 94.30 85,653,856 +0.78(+0.83%)
Jan 05, 2006 93.37 93.68 93.15 93.52 64,438,840 +0.06(+0.06%)
Jan 04, 2006 93.14 93.60 93.02 93.46 71,157,376 +0.44(+0.47%)
Jan 03, 2006 91.85 93.24 91.33 93.02 99,871,792 +1.61(+1.76%)
Dec 30, 2005 91.77 91.82 91.30 91.41 60,809,136 -0.50(-0.54%)
Dec 29, 2005 92.30 92.48 91.82 91.91 44,803,248 -0.41(-0.45%)
Dec 28, 2005 92.32 92.50 92.14 92.32 41,902,916 +0.21(+0.22%)
Dec 27, 2005 93.21 93.28 92.05 92.12 60,617,496 -0.95(-1.02%)
Dec 23, 2005 93.10 93.14 92.82 93.07 38,106,228 +0.05(+0.06%)
Dec 22, 2005 92.74 93.01 92.57 93.01 43,922,960 +0.48(+0.52%)
Dec 21, 2005 92.63 93.07 92.36 92.53 70,553,312 +0.15(+0.16%)
Dec 20, 2005 92.52 92.94 92.13 92.38 63,475,468 +0.09(+0.10%)
Dec 19, 2005 93.04 93.15 92.28 92.30 66,494,024 -0.48(-0.51%)
Dec 16, 2005 93.44 94.40 92.77 92.77 62,979,276 -0.79(-0.85%)
Dec 15, 2005 93.86 93.98 93.37 93.57 75,975,872 -0.27(-0.29%)
Dec 14, 2005 93.40 94.04 93.35 93.84 87,677,576 +0.37(+0.39%)
Dec 13, 2005 92.80 93.76 92.72 93.47 120,723,680 +0.63(+0.68%)
Dec 12, 2005 93.03 93.14 92.48 92.84 65,911,340 +0.09(+0.09%)
Dec 09, 2005 92.63 93.08 92.38 92.75 69,116,360 +0.24(+0.26%)
Dec 08, 2005 92.67 93.11 92.13 92.51 85,242,928 -0.06(-0.06%)
Dec 07, 2005 93.09 93.15 92.27 92.57 91,009,264 -0.54(-0.58%)
Dec 06, 2005 93.27 93.79 92.97 93.11 78,442,392 +0.18(+0.19%)
Dec 05, 2005 92.98 93.04 92.64 92.93 80,859,056 -0.20(-0.21%)
Dec 02, 2005 93.07 93.30 92.88 93.13 63,640,412 +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.