Indicators

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

571.47 -0.83 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.53	106.85	106.38	106.74	146,994,240	+0.25(+0.23%)
Apr 28, 2011	105.95	106.63	105.94	106.49	159,494,368	+0.34(+0.32%)
Apr 27, 2011	105.66	106.30	105.23	106.14	182,944,400	+0.69(+0.65%)
Apr 26, 2011	104.55	105.66	104.77	105.45	187,608,288	+0.90(+0.86%)
Apr 25, 2011	104.68	104.73	104.21	104.55	83,789,208	-0.11(-0.11%)
Apr 21, 2011	104.67	104.71	104.14	104.66	174,109,072	+0.53(+0.51%)
Apr 20, 2011	103.96	104.36	103.89	104.13	199,587,616	+1.40(+1.36%)
Apr 19, 2011	102.30	102.76	102.05	102.73	158,753,472	+0.59(+0.57%)
Apr 18, 2011	102.17	103.29	101.32	102.14	269,373,824	-1.16(-1.12%)
Apr 15, 2011	103.11	103.56	102.81	103.30	217,480,992	+0.38(+0.37%)
Apr 14, 2011	102.25	103.08	101.92	102.93	206,007,744	+0.08(+0.08%)
Apr 13, 2011	103.33	103.41	102.46	102.85	207,004,336	-0.15(-0.14%)
Apr 12, 2011	103.05	103.25	102.48	103.00	206,288,144	-0.63(-0.61%)
Apr 11, 2011	104.05	104.41	103.38	103.63	155,171,552	-0.31(-0.30%)
Apr 08, 2011	104.77	104.83	103.51	103.94	189,192,176	-0.36(-0.35%)
Apr 07, 2011	104.38	104.82	103.79	104.30	218,454,304	-0.27(-0.25%)
Apr 06, 2011	104.74	104.83	104.15	104.57	153,774,464	+0.33(+0.31%)
Apr 05, 2011	104.05	104.70	104.01	104.24	154,599,392	-0.02(-0.01%)
Apr 04, 2011	104.39	104.58	103.96	104.26	128,686,136	+0.09(+0.08%)

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.