Indicators

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

568.25 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	103.11	103.92	102.76	103.76	284,056,864	+0.98(+0.96%)
Jun 29, 2011	102.37	102.94	101.92	102.78	310,490,208	+0.87(+0.86%)
Jun 28, 2011	100.99	101.92	100.85	101.90	210,332,304	+1.31(+1.31%)
Jun 27, 2011	99.76	100.98	99.57	100.59	212,122,000	+0.89(+0.89%)
Jun 24, 2011	100.85	100.93	99.55	99.70	287,608,096	-1.17(-1.16%)
Jun 23, 2011	99.98	101.14	99.21	100.87	424,893,120	-0.29(-0.29%)
Jun 22, 2011	101.46	102.06	101.10	101.16	224,281,504	-0.61(-0.60%)
Jun 21, 2011	100.92	101.97	100.44	101.78	245,124,528	+1.38(+1.37%)
Jun 20, 2011	100.31	100.59	100.17	100.40	202,675,552	+0.51(+0.51%)
Jun 17, 2011	100.58	100.59	99.55	99.89	298,889,504	+0.30(+0.30%)
Jun 16, 2011	99.41	100.12	98.83	99.59	393,461,568	+0.22(+0.22%)
Jun 15, 2011	100.33	101.16	99.11	99.37	384,267,104	-1.80(-1.78%)
Jun 14, 2011	100.82	101.53	100.78	101.17	205,021,664	+1.27(+1.27%)
Jun 13, 2011	99.83	100.33	99.40	99.91	235,895,632	+0.08(+0.08%)
Jun 10, 2011	100.81	100.87	99.56	99.83	305,015,424	-1.41(-1.39%)
Jun 09, 2011	100.74	101.65	100.50	101.24	205,597,024	+0.77(+0.76%)
Jun 08, 2011	100.74	101.07	100.28	100.47	253,490,688	-0.42(-0.42%)
Jun 07, 2011	101.47	101.76	100.81	100.89	206,478,368	-0.07(-0.07%)
Jun 06, 2011	101.78	101.99	100.82	100.96	229,845,280	-1.08(-1.05%)

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.