Skip to main content

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

543.98 -0.86 (-0.16%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 83.30 83.88 81.91 82.04 406,666,336 -0.90(-1.09%)
Jan 28, 2010 84.18 84.23 82.44 82.94 413,431,136 -0.96(-1.15%)
Jan 27, 2010 83.40 84.10 82.76 83.91 355,383,872 +0.40(+0.48%)
Jan 26, 2010 83.53 84.39 83.30 83.51 276,148,672 -0.35(-0.42%)
Jan 25, 2010 84.20 84.35 83.59 83.86 244,490,896 +0.43(+0.51%)
Jan 22, 2010 84.95 85.37 83.34 83.43 452,826,752 -1.90(-2.23%)
Jan 21, 2010 87.03 87.30 85.23 85.33 451,282,144 -1.67(-1.92%)
Jan 20, 2010 87.31 87.44 86.32 87.01 283,268,416 -0.89(-1.02%)
Jan 19, 2010 86.80 87.95 86.78 87.90 181,693,456 +1.08(+1.25%)
Jan 15, 2010 87.65 86.82 86.82 86.82 277,871,328 -0.99(-1.12%)
Jan 14, 2010 87.47 87.96 87.41 87.80 151,488,592 +0.24(+0.27%)
Jan 13, 2010 87.05 87.81 86.61 87.57 211,710,560 +0.80(+0.92%)
Jan 12, 2010 87.07 87.25 86.50 86.76 217,992,272 -0.89(-1.01%)
Jan 11, 2010 87.53 87.95 87.27 87.65 138,848,080 +0.12(+0.14%)
Jan 08, 2010 87.01 87.57 86.83 87.53 165,456,896 +0.29(+0.33%)
Jan 07, 2010 86.71 87.34 86.47 87.24 171,489,600 +0.37(+0.42%)
Jan 06, 2010 86.72 87.08 86.66 86.87 151,888,960 +0.06(+0.07%)
Jan 05, 2010 86.53 86.85 86.21 86.81 146,006,480 +0.23(+0.26%)
Jan 04, 2010 85.85 86.63 85.19 86.58 155,609,984 +1.44(+1.70%)
Dec 31, 2009 86.15 85.14 85.14 85.14 1,904 -0.83(-0.96%)
Dec 30, 2009 85.74 86.06 85.69 85.96 95,557,664 -0.03(-0.04%)
Dec 29, 2009 86.34 86.35 85.98 85.99 105,387,056 -0.12(-0.14%)
Dec 28, 2009 86.25 86.32 85.81 86.11 114,388,376 +0.18(+0.21%)
Dec 24, 2009 85.71 86.02 85.56 85.93 51,936,452 +0.40(+0.47%)
Dec 23, 2009 85.56 85.65 85.18 85.53 146,289,872 +0.17(+0.20%)
Dec 22, 2009 85.24 85.54 85.12 85.36 119,999,168 +0.18(+0.22%)
Dec 21, 2009 84.62 85.33 84.62 85.17 154,468,304 +0.98(+1.16%)
Dec 18, 2009 84.19 84.27 83.49 84.20 228,533,824 +0.02(+0.03%)
Dec 17, 2009 84.59 84.75 84.10 84.17 240,003,792 -1.38(-1.61%)
Dec 16, 2009 85.41 85.66 85.01 85.55 203,235,856 +0.48(+0.57%)
Dec 15, 2009 85.15 85.50 84.80 85.07 157,542,192 -0.40(-0.46%)
Dec 14, 2009 85.43 85.56 85.28 85.46 140,150,672 +0.58(+0.68%)
Dec 11, 2009 84.88 85.07 84.50 84.88 163,429,600 +0.36(+0.42%)
Dec 10, 2009 84.57 84.89 84.38 84.52 180,584,368 +0.47(+0.56%)
Dec 09, 2009 83.72 84.17 83.29 84.05 202,887,728 -0.57(-0.68%)
Dec 08, 2009 84.07 84.63 83.48 84.63 222,180,080 -0.05(-0.06%)
Dec 07, 2009 84.73 85.20 84.41 84.68 167,308,864 -0.13(-0.15%)
Dec 04, 2009 85.44 85.85 84.07 84.81 359,809,824 +0.48(+0.57%)
Dec 03, 2009 85.22 85.70 84.26 84.33 218,738,144 -0.66(-0.78%)
Dec 02, 2009 85.01 85.57 84.74 84.99 172,757,184 -0.04(-0.04%)
Dec 01, 2009 84.74 85.30 84.59 85.03 208,838,032 +1.04(+1.24%)
Nov 30, 2009 83.64 84.19 82.60 83.99 210,329,120 +0.28(+0.34%)
Nov 27, 2009 82.81 84.28 82.73 83.71 164,932,032 -1.38(-1.63%)
Nov 25, 2009 84.93 85.18 84.66 85.09 143,416,528 +0.30(+0.35%)
Nov 24, 2009 84.80 84.95 84.04 84.79 181,036,752 +0.13(+0.15%)
Nov 23, 2009 84.59 85.37 84.49 84.66 193,686,448 +1.06(+1.27%)
Nov 20, 2009 83.46 83.85 83.28 83.60 175,657,936 -0.30(-0.36%)
Nov 19, 2009 84.43 85.03 83.37 83.90 273,144,576 -1.11(-1.30%)
Nov 18, 2009 85.00 85.13 84.47 85.01 204,620,944 -0.05(-0.06%)
Nov 17, 2009 84.74 85.10 84.42 85.06 192,310,880 +0.10(+0.12%)
Nov 16, 2009 84.33 85.33 84.28 84.96 276,022,944 +1.21(+1.45%)
Nov 13, 2009 83.47 84.10 83.08 83.75 197,605,312 +0.45(+0.54%)
Nov 12, 2009 84.04 84.47 83.08 83.29 205,435,952 -0.86(-1.02%)
Nov 11, 2009 84.27 84.66 83.75 84.15 221,678,592 +0.43(+0.51%)
Nov 10, 2009 83.51 83.98 83.25 83.72 224,713,312 +0.02(+0.02%)
Nov 09, 2009 82.47 83.75 82.41 83.71 208,722,608 +1.86(+2.28%)
Nov 06, 2009 81.18 82.05 81.02 81.84 223,773,040 +0.73(+0.89%)
Nov 05, 2009 80.72 81.65 80.55 81.12 235,395,456 +0.96(+1.20%)
Nov 04, 2009 80.61 81.23 79.95 80.15 323,917,312 +0.21(+0.26%)
Nov 03, 2009 79.25 80.06 79.10 79.95 298,857,792 +0.25(+0.32%)
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.