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 29, 2016 167.87 168.83 166.34 166.53 145,924,320 -1.31(-0.78%)
Feb 26, 2016 169.12 169.22 167.69 167.85 150,903,168 -0.39(-0.23%)
Feb 25, 2016 166.68 168.25 165.91 168.24 128,428,064 +2.01(+1.21%)
Feb 24, 2016 165.47 166.51 162.89 166.22 174,583,888 +0.76(+0.46%)
Feb 23, 2016 166.91 167.19 165.35 165.47 129,395,064 -2.12(-1.26%)
Feb 22, 2016 166.80 167.73 166.73 167.58 120,247,024 +2.39(+1.45%)
Feb 19, 2016 164.48 165.35 163.86 165.19 133,421,688 -0.08(-0.05%)
Feb 18, 2016 166.22 166.28 164.95 165.27 118,779,728 -0.68(-0.41%)
Feb 17, 2016 164.47 166.33 164.34 165.95 157,487,680 +2.67(+1.63%)
Feb 16, 2016 162.41 163.31 161.43 163.28 139,300,944 +2.71(+1.69%)
Feb 12, 2016 159.13 160.57 160.57 160.57 148,344,688 +3.24(+2.06%)
Feb 11, 2016 156.88 158.40 155.81 157.33 254,298,912 -2.07(-1.30%)
Feb 10, 2016 160.38 162.04 159.27 159.40 171,802,784 -0.14(-0.09%)
Feb 09, 2016 157.76 160.84 157.62 159.54 214,118,752 +0.01(+0.01%)
Feb 08, 2016 159.83 160.13 157.28 159.53 222,306,000 -2.18(-1.35%)
Feb 05, 2016 164.32 164.91 161.06 161.71 210,126,768 -3.14(-1.90%)
Feb 04, 2016 164.08 165.84 163.44 164.85 162,049,008 +0.26(+0.16%)
Feb 03, 2016 164.69 165.00 160.98 164.59 238,050,672 +0.98(+0.60%)
Feb 02, 2016 165.16 165.17 163.08 163.61 212,041,520 -3.00(-1.80%)
Feb 01, 2016 165.65 167.41 165.06 166.61 157,953,360 -0.06(-0.04%)
Jan 29, 2016 163.49 166.81 163.37 166.67 244,694,208 +3.97(+2.44%)
Jan 28, 2016 163.44 163.64 161.03 162.71 166,801,296 +0.84(+0.52%)
Jan 27, 2016 163.11 164.81 160.94 161.86 215,287,600 -1.78(-1.09%)
Jan 26, 2016 162.11 163.93 161.77 163.64 163,451,392 +2.20(+1.36%)
Jan 25, 2016 163.40 163.59 161.24 161.44 150,729,696 -2.48(-1.51%)
Jan 22, 2016 163.28 164.11 162.51 163.92 195,634,640 +3.30(+2.05%)
Jan 21, 2016 160.21 162.50 158.86 160.62 226,930,528 +0.89(+0.56%)
Jan 20, 2016 159.20 161.32 155.75 159.73 332,475,264 -2.07(-1.28%)
Jan 19, 2016 163.44 163.57 160.20 161.80 226,302,864 +0.22(+0.13%)
Jan 15, 2016 160.69 161.59 161.59 161.59 365,235,328 -3.55(-2.15%)
Jan 14, 2016 163.09 166.28 161.46 165.13 279,495,840 +2.67(+1.64%)
Jan 13, 2016 167.30 167.65 162.08 162.47 256,629,808 -4.16(-2.49%)
Jan 12, 2016 166.76 167.39 164.45 166.62 199,250,048 +1.33(+0.81%)
Jan 11, 2016 166.06 166.41 163.32 165.29 217,984,560 +0.16(+0.10%)
Jan 08, 2016 167.94 168.50 164.83 165.13 243,866,528 -1.83(-1.10%)
Jan 07, 2016 168.06 169.87 166.56 166.96 247,430,496 -4.10(-2.40%)
Jan 06, 2016 170.65 172.13 170.01 171.06 176,470,304 -2.19(-1.26%)
Jan 05, 2016 173.28 173.71 172.12 173.25 128,565,936 +0.29(+0.17%)
Jan 04, 2016 172.50 172.96 170.86 172.95 257,777,632 -2.45(-1.40%)
Dec 31, 2015 176.49 175.41 175.41 175.41 119,632,984 -1.77(-1.00%)
Dec 30, 2015 178.19 178.28 177.03 177.18 73,526,072 -1.27(-0.71%)
Dec 29, 2015 177.68 178.78 177.65 178.44 107,563,992 +1.88(+1.07%)
Dec 28, 2015 176.26 176.60 175.47 176.56 76,450,704 -0.40(-0.23%)
Dec 24, 2015 177.00 176.96 176.96 176.96 56,416,644 -0.29(-0.17%)
Dec 23, 2015 176.11 177.30 176.02 177.25 128,887,408 +2.17(+1.24%)
Dec 22, 2015 174.41 175.39 173.41 175.09 128,804,072 +1.57(+0.91%)
Dec 21, 2015 173.29 173.69 172.15 173.51 114,863,096 +1.42(+0.82%)
Dec 18, 2015 174.46 174.60 171.93 172.09 292,189,856 -3.12(-1.78%)
Dec 17, 2015 178.24 178.30 175.20 175.21 201,755,760 -2.71(-1.52%)
Dec 16, 2015 176.50 178.23 175.16 177.93 229,922,880 +2.56(+1.46%)
Dec 15, 2015 175.08 176.28 173.51 175.36 179,855,824 +1.82(+1.05%)
Dec 14, 2015 172.83 173.67 171.01 173.54 212,651,680 +0.87(+0.51%)
Dec 11, 2015 173.92 174.60 172.35 172.66 246,903,408 -3.41(-1.94%)
Dec 10, 2015 175.69 177.41 175.47 176.08 135,605,984 +0.45(+0.26%)
Dec 09, 2015 176.35 178.48 174.63 175.62 189,643,184 -1.38(-0.78%)
Dec 08, 2015 176.61 178.15 176.00 177.00 120,582,552 -1.20(-0.67%)
Dec 07, 2015 178.95 179.38 177.22 178.20 119,080,600 -1.09(-0.61%)
Dec 04, 2015 175.86 179.59 176.13 179.28 225,554,512 +3.43(+1.95%)
Dec 03, 2015 178.61 178.88 175.12 175.86 194,020,592 -2.50(-1.40%)
Dec 02, 2015 180.14 180.47 178.10 178.35 126,613,992 -1.84(-1.02%)
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.