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, 2014 153.62 154.74 153.00 154.03 182,435,088 +0.39(+0.25%)
Feb 27, 2014 152.62 153.68 152.44 153.64 112,940,464 +0.80(+0.52%)
Feb 26, 2014 153.05 153.46 152.41 152.84 115,314,536 +0.01(+0.01%)
Feb 25, 2014 152.99 153.45 152.33 152.83 140,920,016 -0.06(-0.04%)
Feb 24, 2014 152.41 153.91 152.04 152.89 136,293,168 +0.84(+0.55%)
Feb 21, 2014 152.54 152.87 151.97 152.04 142,855,232 -0.17(-0.11%)
Feb 20, 2014 151.53 152.57 150.98 152.22 126,012,256 +0.89(+0.59%)
Feb 19, 2014 151.94 152.92 151.20 151.33 150,979,456 -1.01(-0.66%)
Feb 18, 2014 152.29 152.54 151.85 152.33 95,334,448 +0.18(+0.12%)
Feb 14, 2014 151.18 152.15 152.15 152.15 116,709,504 +0.83(+0.55%)
Feb 13, 2014 149.52 151.47 149.51 151.32 119,309,752 +0.78(+0.52%)
Feb 12, 2014 150.66 151.17 150.24 150.54 113,708,752 +0.07(+0.05%)
Feb 11, 2014 148.96 150.84 148.86 150.47 146,623,600 +1.63(+1.09%)
Feb 10, 2014 148.58 148.89 148.18 148.84 108,575,392 +0.27(+0.18%)
Feb 07, 2014 147.43 148.72 146.95 148.56 206,557,712 +1.82(+1.24%)
Feb 06, 2014 145.17 146.75 144.88 146.75 156,666,224 +1.91(+1.32%)
Feb 05, 2014 144.52 145.16 143.63 144.84 197,027,888 -0.18(-0.12%)
Feb 04, 2014 144.65 145.39 143.96 145.01 196,234,480 +1.00(+0.70%)
Feb 03, 2014 147.13 147.48 143.73 144.01 300,631,296 -3.32(-2.25%)
Jan 31, 2014 146.37 148.24 146.28 147.32 235,452,144 -0.87(-0.59%)
Jan 30, 2014 147.89 148.67 147.39 148.19 139,376,288 +1.55(+1.06%)
Jan 29, 2014 146.81 147.63 146.25 146.64 256,134,992 -1.42(-0.96%)
Jan 28, 2014 147.29 148.25 147.27 148.06 128,995,448 +0.88(+0.60%)
Jan 27, 2014 148.05 148.43 146.45 147.18 216,965,504 -0.73(-0.49%)
Jan 24, 2014 150.15 150.20 147.86 147.91 252,383,456 -3.22(-2.13%)
Jan 23, 2014 151.61 151.64 150.33 151.13 158,776,624 -1.25(-0.82%)
Jan 22, 2014 152.54 152.61 152.06 152.38 72,322,456 +0.10(+0.07%)
Jan 21, 2014 152.72 152.77 151.35 152.28 103,908,904 +0.45(+0.30%)
Jan 17, 2014 152.22 151.83 151.83 151.83 130,437,072 -0.65(-0.43%)
Jan 16, 2014 152.37 152.68 152.00 152.48 86,712,224 -0.20(-0.13%)
Jan 15, 2014 151.86 152.91 151.90 152.68 116,732,872 +0.82(+0.54%)
Jan 14, 2014 150.71 151.95 150.44 151.86 122,743,592 +1.64(+1.09%)
Jan 13, 2014 151.90 152.28 149.94 150.22 175,858,656 -2.03(-1.33%)
Jan 10, 2014 152.09 152.32 151.32 152.25 123,395,216 +0.41(+0.27%)
Jan 09, 2014 152.22 152.24 151.14 151.84 108,970,808 +0.10(+0.07%)
Jan 08, 2014 151.68 152.00 151.22 151.74 113,931,256 +0.03(+0.02%)
Jan 07, 2014 151.38 151.96 151.27 151.71 102,662,952 +0.93(+0.61%)
Jan 06, 2014 151.70 151.77 150.55 150.78 123,143,304 -0.43(-0.29%)
Jan 03, 2014 151.48 151.81 151.00 151.21 98,437,336 -0.03(-0.02%)
Jan 02, 2014 152.12 152.19 150.88 151.24 143,613,744 -1.46(-0.96%)
Dec 31, 2013 152.19 152.71 152.71 152.71 104,157,280 +0.72(+0.47%)
Dec 30, 2013 152.03 152.15 151.79 151.99 66,918,932 -0.02(-0.01%)
Dec 27, 2013 152.22 152.28 151.85 152.01 74,760,440 -0.01(-0.01%)
Dec 26, 2013 151.59 152.10 151.57 152.02 73,548,352 +0.76(+0.51%)
Dec 24, 2013 150.93 151.32 150.92 151.25 54,871,116 +0.33(+0.22%)
Dec 23, 2013 150.82 151.01 150.54 150.92 98,878,984 +0.80(+0.53%)
Dec 20, 2013 149.39 150.47 149.30 150.12 238,365,776 +0.87(+0.58%)
Dec 19, 2013 149.00 149.42 148.62 149.25 159,989,024 -0.17(-0.12%)
Dec 18, 2013 147.15 149.45 145.82 149.42 281,009,408 +2.51(+1.71%)
Dec 17, 2013 147.52 147.54 146.59 146.91 105,213,320 -0.47(-0.32%)
Dec 16, 2013 147.20 147.87 147.12 147.38 108,053,800 +0.91(+0.62%)
Dec 13, 2013 146.78 146.92 146.19 146.47 131,095,256 -0.02(-0.01%)
Dec 12, 2013 146.90 147.09 146.18 146.49 137,113,712 -0.49(-0.33%)
Dec 11, 2013 148.71 148.72 146.79 146.97 159,059,584 -1.67(-1.12%)
Dec 10, 2013 148.83 149.14 148.55 148.64 89,530,000 -0.53(-0.36%)
Dec 09, 2013 149.23 149.40 148.98 149.18 84,690,568 +0.38(+0.25%)
Dec 06, 2013 147.15 148.94 148.15 148.80 155,318,096 +1.59(+1.08%)
Dec 05, 2013 147.54 147.81 147.01 147.21 126,060,192 -0.60(-0.40%)
Dec 04, 2013 147.28 148.42 146.67 147.80 148,732,400 -0.02(-0.01%)
Dec 03, 2013 147.98 148.35 147.34 147.82 139,763,392 -0.64(-0.43%)
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.