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 (%)
Jul 29, 2011	101.35	102.64	100.61	101.68	390,524,704	-0.70(-0.68%)
Jul 28, 2011	102.68	103.60	102.22	102.38	264,091,424	-0.30(-0.29%)
Jul 27, 2011	104.25	104.28	102.55	102.68	316,104,192	-2.15(-2.05%)
Jul 26, 2011	105.15	105.32	104.59	104.83	166,809,328	-0.39(-0.37%)
Jul 25, 2011	104.81	105.74	104.69	105.22	173,478,736	-0.59(-0.56%)
Jul 22, 2011	105.78	105.92	105.61	105.81	160,282,912	+0.07(+0.07%)
Jul 21, 2011	104.88	106.00	104.31	105.74	316,475,680	+1.45(+1.39%)
Jul 20, 2011	104.36	104.69	104.11	104.29	173,055,136	-0.06(-0.06%)
Jul 19, 2011	103.26	104.48	103.24	104.36	211,556,992	+1.67(+1.62%)
Jul 18, 2011	103.06	103.22	101.92	102.69	250,235,408	-0.85(-0.82%)
Jul 15, 2011	103.52	103.68	102.81	103.54	279,974,656	+0.60(+0.58%)
Jul 14, 2011	103.92	104.40	102.75	102.94	286,965,984	-0.72(-0.69%)
Jul 13, 2011	103.85	104.74	103.40	103.66	258,509,616	+0.35(+0.33%)
Jul 12, 2011	103.54	104.40	103.28	103.31	272,387,552	-0.45(-0.43%)
Jul 11, 2011	104.37	104.71	103.52	103.76	248,806,752	-1.91(-1.81%)
Jul 08, 2011	105.22	106.42	104.88	105.67	246,965,072	-0.76(-0.71%)
Jul 07, 2011	106.27	106.69	106.05	106.42	216,595,472	+1.09(+1.04%)
Jul 06, 2011	104.95	105.47	104.66	105.33	182,053,872	+0.12(+0.12%)
Jul 05, 2011	105.18	105.42	104.88	105.21	211,206,336	-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.