Indicators

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

570.39 +0.72 (+0.13%)

Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	116.31	116.69	115.80	116.22	186,685,136	-0.54(-0.46%)
Sep 27, 2012	116.15	117.02	115.84	116.76	138,423,792	+1.08(+0.94%)
Sep 26, 2012	116.29	116.33	115.39	115.67	181,301,088	-0.65(-0.56%)
Sep 25, 2012	117.82	118.05	116.29	116.32	164,856,336	-1.25(-1.06%)
Sep 24, 2012	117.17	117.84	117.08	117.57	118,477,344	-0.18(-0.15%)
Sep 21, 2012	118.37	118.39	117.70	117.75	134,705,984	-0.05(-0.04%)
Sep 20, 2012	117.25	117.86	116.93	117.80	191,714,064	+0.01(+0.01%)
Sep 19, 2012	117.86	118.17	117.56	117.79	159,714,736	+0.06(+0.05%)
Sep 18, 2012	117.62	117.88	117.43	117.73	122,419,416	-0.10(-0.08%)
Sep 17, 2012	117.98	118.18	117.53	117.82	148,382,672	-0.40(-0.34%)
Sep 14, 2012	117.94	118.92	117.84	118.22	211,445,648	+0.52(+0.44%)
Sep 13, 2012	115.92	118.06	115.61	117.70	280,569,120	+1.77(+1.52%)
Sep 12, 2012	115.94	116.06	115.54	115.94	109,105,528	+0.39(+0.33%)
Sep 11, 2012	115.30	115.92	115.27	115.55	110,388,344	+0.32(+0.28%)
Sep 10, 2012	115.78	115.98	115.19	115.23	107,581,008	-0.66(-0.57%)
Sep 07, 2012	115.63	115.94	115.53	115.89	133,599,984	+0.45(+0.39%)
Sep 06, 2012	113.82	115.45	113.82	115.44	196,846,128	+2.30(+2.03%)
Sep 05, 2012	113.29	113.59	112.92	113.14	125,156,544	-0.10(-0.09%)

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.