Skip to main content

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

544.53 -0.30 (-0.06%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 113.54 115.83 113.44 115.62 255,130,832 +1.78(+1.56%)
Dec 28, 2012 114.33 114.97 113.71 113.84 183,046,688 -1.25(-1.08%)
Dec 27, 2012 115.27 115.50 113.75 115.08 206,334,464 -0.15(-0.13%)
Dec 26, 2012 115.96 116.02 114.91 115.23 130,274,592 -0.49(-0.42%)
Dec 24, 2012 115.83 115.89 115.59 115.72 66,270,964 -0.36(-0.31%)
Dec 21, 2012 117.14 117.14 115.39 116.08 302,461,120 -1.06(-0.91%)
Dec 20, 2012 116.47 117.16 116.22 117.14 208,410,144 +0.67(+0.58%)
Dec 19, 2012 117.47 117.52 116.43 116.47 186,720,352 -0.87(-0.74%)
Dec 18, 2012 116.24 117.45 116.07 117.34 220,016,176 +1.29(+1.11%)
Dec 17, 2012 115.00 116.12 114.97 116.05 177,425,216 +1.34(+1.17%)
Dec 14, 2012 114.88 115.09 114.53 114.71 170,587,728 -0.42(-0.37%)
Dec 13, 2012 115.77 116.10 114.85 115.13 167,780,704 -0.71(-0.61%)
Dec 12, 2012 116.24 116.68 115.68 115.84 180,582,880 +0.06(+0.05%)
Dec 11, 2012 115.48 116.33 115.42 115.79 188,788,608 +0.78(+0.68%)
Dec 10, 2012 114.80 115.28 114.75 115.01 122,027,136 +0.05(+0.04%)
Dec 07, 2012 115.05 115.18 114.36 114.96 134,692,448 +0.35(+0.31%)
Dec 06, 2012 114.12 114.66 113.95 114.61 127,780,976 +0.39(+0.34%)
Dec 05, 2012 114.12 114.75 113.31 114.22 182,327,760 +0.20(+0.18%)
Dec 04, 2012 114.17 114.52 113.71 114.02 157,858,640 -0.73(-0.64%)
Nov 30, 2012 114.74 114.96 114.35 114.75 169,183,648 +0.03(+0.02%)
Nov 29, 2012 114.62 115.04 114.12 114.72 186,948,320 +0.53(+0.47%)
Nov 28, 2012 112.82 114.25 112.20 114.19 219,087,280 +0.91(+0.81%)
Nov 27, 2012 113.75 114.13 113.20 113.28 158,403,056 -0.58(-0.51%)
Nov 26, 2012 113.53 114.11 113.16 113.86 123,457,144 -0.24(-0.21%)
Nov 23, 2012 113.12 114.14 113.04 114.10 81,030,216 +1.53(+1.36%)
Nov 21, 2012 112.45 112.66 112.23 112.57 101,224,968 +0.21(+0.19%)
Nov 20, 2012 112.13 112.54 111.46 112.36 147,963,456 +0.05(+0.04%)
Nov 19, 2012 111.32 112.33 110.11 112.31 187,565,856 +2.23(+2.02%)
Nov 16, 2012 109.70 110.30 108.73 110.08 296,677,568 +0.54(+0.49%)
Nov 15, 2012 109.77 110.18 109.12 109.54 220,478,160 -0.18(-0.17%)
Nov 14, 2012 111.57 111.74 109.47 109.72 237,094,304 -1.50(-1.35%)
Nov 13, 2012 111.03 112.41 110.88 111.23 152,250,512 -0.38(-0.34%)
Nov 12, 2012 111.87 112.05 111.36 111.61 120,543,432 +0.08(+0.08%)
Nov 09, 2012 111.09 112.56 111.03 111.53 249,071,392 +0.10(+0.09%)
Nov 08, 2012 112.78 113.34 111.34 111.43 224,696,352 -1.36(-1.20%)
Nov 07, 2012 114.35 114.37 112.25 112.78 327,083,072 -2.62(-2.27%)
Nov 06, 2012 114.80 115.85 114.73 115.40 132,049,704 +0.90(+0.78%)
Nov 05, 2012 114.10 114.76 113.76 114.50 121,134,888 +0.23(+0.20%)
Nov 02, 2012 115.98 116.01 114.15 114.27 170,588,256 -1.03(-0.89%)
Nov 01, 2012 114.34 115.44 114.24 115.30 125,044,000 +1.20(+1.05%)
Oct 31, 2012 114.50 114.65 113.56 114.10 127,949,600 +0.00(+0.00%)
Oct 26, 2012 114.06 114.10 114.10 114.10 180,896,960 -0.07(-0.06%)
Oct 25, 2012 114.64 114.85 113.47 114.17 166,292,304 +0.33(+0.29%)
Oct 24, 2012 114.57 114.71 113.66 113.83 148,581,440 -0.32(-0.28%)
Oct 23, 2012 114.51 114.67 113.68 114.16 237,747,824 -1.59(-1.37%)
Oct 19, 2012 117.49 117.50 115.47 115.75 229,981,056 -1.96(-1.67%)
Oct 18, 2012 117.71 118.27 117.31 117.71 183,288,784 -0.31(-0.26%)
Oct 17, 2012 117.56 118.11 117.39 118.02 159,515,680 +0.53(+0.45%)
Oct 16, 2012 116.85 117.56 116.77 117.48 134,578,240 +1.18(+1.01%)
Oct 15, 2012 115.62 116.42 115.25 116.30 133,142,424 +0.96(+0.83%)
Oct 12, 2012 115.80 116.20 115.09 115.34 153,839,136 -0.38(-0.33%)
Oct 11, 2012 116.47 116.64 115.70 115.72 153,061,664 +0.06(+0.06%)
Oct 10, 2012 116.39 116.50 115.50 115.66 153,572,032 -0.74(-0.64%)
Oct 09, 2012 117.47 117.57 116.36 116.40 184,101,184 -1.16(-0.99%)
Oct 08, 2012 117.53 117.95 117.30 117.56 96,965,928 -0.40(-0.34%)
Oct 05, 2012 118.59 118.79 117.61 117.97 154,433,584 +0.01(+0.01%)
Oct 04, 2012 117.56 118.13 117.40 117.95 153,936,416 +0.84(+0.71%)
Oct 03, 2012 116.96 117.39 116.34 117.12 149,988,112 +0.48(+0.41%)
Oct 02, 2012 116.98 117.17 116.10 116.64 140,436,704 +0.12(+0.11%)
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.