Indicators

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

570.98 +9.58 (+1.71%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	83.30	83.88	81.91	82.04	406,661,760	-0.90(-1.09%)
Jan 28, 2010	84.18	84.23	82.44	82.94	413,426,432	-0.96(-1.15%)
Jan 27, 2010	83.40	84.10	82.76	83.91	355,379,840	+0.40(+0.48%)
Jan 26, 2010	83.53	84.40	83.30	83.51	276,145,536	-0.35(-0.42%)
Jan 25, 2010	84.20	84.35	83.59	83.86	244,488,128	+0.43(+0.51%)
Jan 22, 2010	84.95	85.37	83.34	83.43	452,821,632	-1.90(-2.23%)
Jan 21, 2010	87.03	87.30	85.23	85.34	451,277,024	-1.67(-1.92%)
Jan 20, 2010	87.31	87.44	86.32	87.01	283,265,216	-0.89(-1.02%)
Jan 19, 2010	86.80	87.96	86.78	87.90	181,691,408	+1.08(+1.25%)
Jan 15, 2010	87.65	86.82	86.82	86.82	277,868,160	-0.99(-1.12%)
Jan 14, 2010	87.47	87.96	87.41	87.80	151,486,880	+0.24(+0.27%)
Jan 13, 2010	87.05	87.81	86.61	87.57	211,708,160	+0.80(+0.92%)
Jan 12, 2010	87.07	87.25	86.50	86.76	217,989,808	-0.89(-1.01%)
Jan 11, 2010	87.53	87.96	87.27	87.65	138,846,496	+0.12(+0.14%)
Jan 08, 2010	87.01	87.57	86.83	87.53	165,455,024	+0.29(+0.33%)
Jan 07, 2010	86.71	87.34	86.47	87.24	171,487,664	+0.37(+0.42%)
Jan 06, 2010	86.73	87.08	86.66	86.87	151,887,248	+0.06(+0.07%)
Jan 05, 2010	86.53	86.85	86.21	86.81	146,004,832	+0.23(+0.26%)

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.