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, 2017 208.00 208.24 207.42 207.82 110,195,936 -0.56(-0.27%)
Feb 27, 2017 207.97 208.56 207.72 208.38 64,269,112 +0.32(+0.16%)
Feb 24, 2017 206.94 208.11 206.89 208.06 93,737,640 +0.26(+0.13%)
Feb 23, 2017 208.18 208.20 207.02 207.80 84,828,568 +0.14(+0.07%)
Feb 22, 2017 207.43 207.88 207.26 207.66 70,595,144 -0.19(-0.09%)
Feb 21, 2017 206.99 208.02 206.98 207.84 101,098,544 +1.23(+0.60%)
Feb 17, 2017 206.61 206.61 206.61 0 +0.33(+0.16%)
Feb 16, 2017 206.49 206.67 205.52 206.28 96,267,168 -0.18(-0.09%)
Feb 15, 2017 205.17 206.65 205.12 206.46 98,448,504 +1.07(+0.52%)
Feb 14, 2017 204.39 205.40 204.03 205.39 80,277,976 +0.82(+0.40%)
Feb 13, 2017 203.96 204.83 203.94 204.57 62,708,252 +1.11(+0.54%)
Feb 10, 2017 203.01 203.69 202.68 203.46 75,115,952 +0.80(+0.39%)
Feb 09, 2017 201.47 202.97 201.71 202.66 74,993,504 +1.20(+0.59%)
Feb 08, 2017 201.60 200.65 201.47 58,481,724 +0.26(+0.13%)
Feb 07, 2017 201.59 201.83 201.01 201.21 65,844,492 +0.01(+0.00%)
Feb 06, 2017 201.14 201.54 200.85 201.20 65,703,700 -0.36(-0.18%)
Feb 03, 2017 201.10 201.74 200.78 201.56 91,668,520 +1.38(+0.69%)
Feb 02, 2017 200.04 200.47 199.34 200.18 79,209,808 +0.13(+0.07%)
Feb 01, 2017 200.90 199.45 200.04 89,889,440 +0.08(+0.04%)
Jan 31, 2017 199.48 200.03 198.90 199.97 86,305,912 -0.02(-0.01%)
Jan 30, 2017 200.53 200.55 199.07 199.98 90,657,600 -1.25(-0.62%)
Jan 27, 2017 201.63 201.78 201.05 201.23 67,942,088 -0.32(-0.16%)
Jan 26, 2017 201.61 201.88 201.27 201.55 68,147,560 -0.21(-0.10%)
Jan 25, 2017 200.99 201.76 200.83 201.76 95,850,536 +1.73(+0.87%)
Jan 24, 2017 198.97 200.45 198.86 200.03 108,604,312 +1.27(+0.64%)
Jan 23, 2017 199.27 199.33 197.98 198.75 85,284,800 -0.52(-0.26%)
Jan 20, 2017 199.24 199.77 198.60 199.27 146,974,064 +0.73(+0.37%)
Jan 19, 2017 199.36 199.50 198.10 198.54 75,506,936 -0.74(-0.37%)
Jan 18, 2017 199.09 199.32 198.53 199.28 62,249,704 +0.44(+0.22%)
Jan 17, 2017 198.89 199.31 198.44 198.84 69,584,288 -0.70(-0.35%)
Jan 13, 2017 199.54 199.54 199.54 0 +0.46(+0.23%)
Jan 12, 2017 199.06 199.28 197.70 199.09 82,003,552 -0.50(-0.25%)
Jan 11, 2017 198.94 199.59 198.26 199.59 84,864,736 +0.56(+0.28%)
Jan 10, 2017 199.04 199.90 198.63 199.03 72,114,392 +0.00(+0.00%)
Jan 09, 2017 199.42 199.56 198.99 199.03 53,233,548 -0.66(-0.33%)
Jan 06, 2017 199.09 200.16 198.53 199.68 81,424,208 +0.71(+0.36%)
Jan 05, 2017 198.86 199.13 198.16 198.97 89,129,472 -0.16(-0.08%)
Jan 04, 2017 197.95 199.28 198.28 199.13 89,350,712 +1.18(+0.60%)
Jan 03, 2017 197.78 198.47 196.76 197.95 103,823,104 +1.50(+0.77%)
Dec 30, 2016 196.45 196.45 196.45 0 -0.72(-0.37%)
Dec 29, 2016 197.28 197.65 196.72 197.17 55,341,712 -0.04(-0.02%)
Dec 28, 2016 199.12 199.14 197.10 197.22 72,898,152 -1.64(-0.83%)
Dec 27, 2016 198.64 199.26 198.62 198.86 48,516,520 +0.49(+0.25%)
Dec 23, 2016 198.37 198.37 198.37 0 +0.29(+0.15%)
Dec 22, 2016 198.27 198.39 197.67 198.08 63,724,188 -0.34(-0.17%)
Dec 21, 2016 198.84 199.02 198.42 198.42 77,210,968 -0.55(-0.28%)
Dec 20, 2016 198.75 199.12 198.51 198.97 102,085,016 +0.76(+0.39%)
Dec 19, 2016 197.96 198.64 197.81 198.21 102,714,824 +0.43(+0.22%)
Dec 16, 2016 198.63 198.69 197.45 197.78 177,982,144 -0.39(-0.20%)
Dec 15, 2016 197.60 199.04 197.36 198.16 142,498,096 +0.81(+0.41%)
Dec 14, 2016 198.69 199.41 196.90 197.35 162,793,120 -1.64(-0.83%)
Dec 13, 2016 198.35 199.50 198.33 199.00 126,365,400 +1.32(+0.67%)
Dec 12, 2016 197.81 198.30 197.25 197.68 116,544,192 -0.23(-0.12%)
Dec 09, 2016 196.94 197.92 196.91 197.90 100,727,272 +1.19(+0.60%)
Dec 08, 2016 196.21 197.19 195.94 196.71 113,989,056 +0.48(+0.24%)
Dec 07, 2016 193.54 196.29 193.42 196.23 126,549,024 +2.53(+1.31%)
Dec 06, 2016 193.28 193.74 192.79 193.70 68,383,344 +0.61(+0.32%)
Dec 05, 2016 192.78 193.44 192.58 193.09 77,506,200 +1.15(+0.60%)
Dec 02, 2016 191.93 192.43 191.57 191.94 85,658,744 +0.10(+0.05%)
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.