Skip to main content

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

564.27 +1.20 (+0.21%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 127.46 128.08 127.18 127.93 126,056,400 +0.39(+0.31%)
Mar 27, 2013 126.78 127.58 126.57 127.54 122,335,552 +0.00(+0.00%)
Mar 26, 2013 127.05 127.57 126.91 127.54 105,639,288 +1.01(+0.80%)
Mar 25, 2013 127.39 127.60 126.04 126.53 185,189,120 -0.53(-0.42%)
Mar 22, 2013 126.44 127.06 126.35 127.06 136,136,160 +1.01(+0.80%)
Mar 21, 2013 126.37 127.09 125.83 126.04 157,332,752 -1.09(-0.85%)
Mar 20, 2013 126.99 127.34 126.78 127.13 139,240,336 +0.88(+0.70%)
Mar 19, 2013 126.81 126.98 125.42 126.25 204,906,192 -0.29(-0.23%)
Mar 18, 2013 126.03 127.09 125.91 126.54 155,062,928 -0.70(-0.55%)
Mar 15, 2013 127.26 127.42 126.82 127.25 169,737,504 -0.17(-0.13%)
Mar 14, 2013 127.07 127.47 126.75 127.41 155,237,744 +0.67(+0.53%)
Mar 13, 2013 126.62 126.92 126.19 126.74 113,726,264 +0.18(+0.14%)
Mar 12, 2013 126.75 126.90 126.18 126.56 129,988,016 -0.28(-0.22%)
Mar 11, 2013 126.27 126.85 126.11 126.84 102,517,576 +0.48(+0.38%)
Mar 08, 2013 126.38 126.53 125.73 126.36 151,901,456 +0.54(+0.43%)
Mar 07, 2013 125.76 125.99 125.62 125.82 105,745,136 +0.22(+0.18%)
Mar 06, 2013 125.88 125.94 125.32 125.60 116,106,784 +0.17(+0.14%)
Mar 05, 2013 124.92 125.76 124.90 125.43 149,343,648 +1.11(+0.90%)
Mar 04, 2013 123.37 124.32 123.18 124.32 119,833,192 +0.66(+0.53%)
Mar 01, 2013 122.83 123.84 122.28 123.66 209,896,848 +0.41(+0.33%)
Feb 28, 2013 123.62 124.28 123.09 123.25 155,813,072 -0.24(-0.20%)
Feb 27, 2013 121.85 123.84 121.75 123.50 185,266,384 +1.54(+1.26%)
Feb 26, 2013 121.71 122.10 120.91 121.96 229,228,304 +0.83(+0.68%)
Feb 25, 2013 124.08 124.27 121.13 121.13 292,078,208 -2.35(-1.90%)
Feb 22, 2013 122.88 123.48 122.34 123.48 130,828,584 +1.19(+0.98%)
Feb 21, 2013 122.72 123.10 121.89 122.28 222,964,576 -0.75(-0.61%)
Feb 20, 2013 124.49 124.53 122.97 123.03 197,314,720 -1.55(-1.25%)
Feb 19, 2013 123.87 124.61 123.70 124.58 116,930,360 +0.93(+0.75%)
Feb 15, 2013 123.92 124.05 123.20 123.66 264,748,816 -0.15(-0.12%)
Feb 14, 2013 123.32 123.95 123.18 123.80 99,394,320 +0.11(+0.09%)
Feb 13, 2013 123.84 124.06 123.34 123.69 101,151,456 +0.11(+0.09%)
Feb 12, 2013 123.39 123.81 123.25 123.58 80,341,648 +0.20(+0.16%)
Feb 11, 2013 123.36 123.49 123.08 123.38 90,704,008 -0.02(-0.02%)
Feb 08, 2013 122.93 123.48 122.93 123.41 126,864,176 +0.68(+0.56%)
Feb 07, 2013 122.92 123.04 121.83 122.72 199,755,328 -0.16(-0.13%)
Feb 06, 2013 122.36 122.97 122.28 122.89 170,646,400 +1.32(+1.09%)
Feb 04, 2013 122.20 122.97 121.48 121.56 195,479,120 -1.39(-1.13%)
Feb 01, 2013 122.47 123.10 122.26 122.95 161,355,184 +1.25(+1.03%)
Jan 31, 2013 121.85 122.25 121.62 121.70 133,746,576 -0.30(-0.25%)
Jan 30, 2013 122.46 122.71 121.89 122.00 168,923,088 -0.48(-0.39%)
Jan 29, 2013 121.75 122.63 121.67 122.48 129,927,200 +0.48(+0.39%)
Jan 28, 2013 122.18 122.21 121.54 122.00 139,382,480 -0.15(-0.12%)
Jan 25, 2013 121.84 122.14 121.43 122.14 181,089,712 +0.68(+0.56%)
Jan 24, 2013 121.25 122.06 121.14 121.46 179,861,152 +0.03(+0.03%)
Jan 23, 2013 121.23 121.53 121.02 121.43 128,383,784 +0.20(+0.16%)
Jan 22, 2013 120.58 121.23 120.30 121.23 137,413,968 +0.65(+0.54%)
Jan 18, 2013 120.29 120.71 119.85 120.58 209,000,336 +0.27(+0.22%)
Jan 17, 2013 120.07 120.66 119.62 120.32 164,388,224 +0.77(+0.65%)
Jan 16, 2013 119.32 119.73 119.19 119.54 128,878,928 -0.02(-0.01%)
Jan 15, 2013 118.93 119.67 118.87 119.56 114,570,296 +0.08(+0.07%)
Jan 14, 2013 119.41 119.56 119.04 119.48 110,093,864 -0.08(-0.07%)
Jan 11, 2013 119.54 119.62 119.19 119.56 140,098,768 -0.01(-0.01%)
Jan 10, 2013 119.28 119.58 118.67 119.57 160,704,976 +0.94(+0.79%)
Jan 09, 2013 118.58 118.95 118.40 118.62 111,503,416 +0.30(+0.25%)
Jan 08, 2013 118.45 118.62 117.86 118.32 149,019,264 -0.34(-0.29%)
Jan 07, 2013 118.57 119.05 118.23 118.67 135,225,424 -0.33(-0.27%)
Jan 04, 2013 118.67 119.19 118.42 118.99 143,696,784 +0.52(+0.44%)
Jan 03, 2013 118.68 118.99 118.15 118.47 177,975,232 -0.27(-0.22%)
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.