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, 2013 123.25 123.89 122.71 122.87 156,290,992 -0.24(-0.20%)
Feb 27, 2013 121.48 123.46 121.37 123.12 185,834,656 +1.53(+1.26%)
Feb 26, 2013 121.34 121.73 120.54 121.58 229,931,424 +0.83(+0.68%)
Feb 25, 2013 123.70 123.89 120.76 120.76 292,974,112 -2.34(-1.90%)
Feb 22, 2013 122.50 123.10 121.97 123.10 131,229,872 +1.19(+0.98%)
Feb 21, 2013 122.35 122.72 121.52 121.91 223,648,464 -0.75(-0.61%)
Feb 20, 2013 124.11 124.15 122.59 122.66 197,919,936 -1.55(-1.25%)
Feb 19, 2013 123.49 124.23 123.32 124.20 117,289,024 +0.92(+0.75%)
Feb 15, 2013 123.54 123.67 122.83 123.28 265,560,880 -0.15(-0.12%)
Feb 14, 2013 122.94 123.57 122.80 123.42 99,699,200 +0.11(+0.09%)
Feb 13, 2013 123.46 123.68 122.96 123.31 101,461,720 +0.11(+0.09%)
Feb 12, 2013 123.01 123.43 122.87 123.21 80,588,080 +0.20(+0.17%)
Feb 11, 2013 122.98 123.11 122.70 123.00 90,982,224 -0.03(-0.02%)
Feb 08, 2013 122.56 123.10 122.56 123.03 127,253,304 +0.68(+0.56%)
Feb 07, 2013 122.55 122.66 121.45 122.35 200,368,032 -0.16(-0.13%)
Feb 06, 2013 121.99 122.59 121.90 122.51 171,169,824 +1.32(+1.09%)
Feb 04, 2013 121.83 122.60 121.11 121.19 196,078,720 -1.38(-1.13%)
Feb 01, 2013 122.10 122.72 121.89 122.57 161,850,112 +1.25(+1.03%)
Jan 31, 2013 121.48 121.88 121.25 121.33 134,156,816 -0.30(-0.25%)
Jan 30, 2013 122.09 122.33 121.51 121.63 169,441,232 -0.48(-0.39%)
Jan 29, 2013 121.38 122.26 121.30 122.10 130,325,728 +0.48(+0.39%)
Jan 28, 2013 121.80 121.84 121.17 121.63 139,810,016 -0.15(-0.12%)
Jan 25, 2013 121.47 121.77 121.06 121.77 181,645,168 +0.68(+0.56%)
Jan 24, 2013 120.88 121.68 120.77 121.09 180,412,848 +0.03(+0.03%)
Jan 23, 2013 120.86 121.16 120.64 121.06 128,777,576 +0.19(+0.16%)
Jan 22, 2013 120.22 120.86 119.93 120.86 137,835,456 +0.65(+0.54%)
Jan 18, 2013 119.92 120.34 119.49 120.22 209,641,408 +0.27(+0.22%)
Jan 17, 2013 119.70 120.29 119.25 119.95 164,892,448 +0.77(+0.65%)
Jan 16, 2013 118.95 119.36 118.82 119.18 129,274,240 -0.02(-0.01%)
Jan 15, 2013 118.56 119.31 118.50 119.19 114,921,720 +0.08(+0.07%)
Jan 14, 2013 119.05 119.19 118.68 119.11 110,431,552 -0.08(-0.07%)
Jan 11, 2013 119.17 119.26 118.82 119.19 140,528,496 -0.01(-0.01%)
Jan 10, 2013 118.92 119.21 118.30 119.20 161,197,904 +0.94(+0.79%)
Jan 09, 2013 118.22 118.59 118.03 118.26 111,845,432 +0.30(+0.25%)
Jan 08, 2013 118.09 118.25 117.50 117.96 149,476,352 -0.34(-0.29%)
Jan 07, 2013 118.21 118.69 117.86 118.30 135,640,192 -0.32(-0.27%)
Jan 04, 2013 118.30 118.82 118.06 118.63 144,137,536 +0.52(+0.44%)
Jan 03, 2013 118.32 118.63 117.79 118.11 178,521,136 -0.26(-0.22%)
Jan 02, 2013 117.71 118.45 117.30 118.38 236,626,368 +3.11(+2.70%)
Dec 31, 2012 113.19 115.47 113.09 115.26 255,912,704 +1.77(+1.56%)
Dec 28, 2012 113.98 114.61 113.36 113.49 183,607,648 -1.24(-1.08%)
Dec 27, 2012 114.92 115.15 113.40 114.73 206,966,800 -0.15(-0.13%)
Dec 26, 2012 115.60 115.66 114.56 114.88 130,673,832 -0.49(-0.42%)
Dec 24, 2012 115.47 115.54 115.24 115.37 66,474,060 -0.36(-0.31%)
Dec 21, 2012 116.78 116.78 115.04 115.73 303,388,032 -1.06(-0.91%)
Dec 20, 2012 116.12 116.80 115.87 116.79 209,049,072 +0.67(+0.58%)
Dec 19, 2012 117.12 117.16 116.08 116.12 187,292,784 -0.87(-0.74%)
Dec 18, 2012 115.88 117.09 115.72 116.99 220,690,688 +1.29(+1.11%)
Dec 17, 2012 114.65 115.76 114.62 115.70 177,969,152 +1.34(+1.17%)
Dec 14, 2012 114.53 114.74 114.18 114.36 171,110,704 -0.42(-0.37%)
Dec 13, 2012 115.42 115.75 114.50 114.78 168,295,072 -0.71(-0.61%)
Dec 12, 2012 115.88 116.33 115.33 115.49 181,136,496 +0.06(+0.05%)
Dec 11, 2012 115.13 115.97 115.07 115.43 189,367,392 +0.78(+0.68%)
Dec 10, 2012 114.44 114.93 114.40 114.66 122,401,240 +0.05(+0.04%)
Dec 07, 2012 114.70 114.83 114.01 114.61 135,105,376 +0.35(+0.31%)
Dec 06, 2012 113.77 114.31 113.60 114.26 128,172,712 +0.39(+0.34%)
Dec 05, 2012 113.77 114.40 112.96 113.87 182,886,720 +0.20(+0.18%)
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.