Skip to main content

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

543.98 -0.85 (-0.16%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 97.70 98.48 97.25 97.82 338,822,976 +0.28(+0.28%)
Jun 27, 2008 98.00 98.44 97.05 97.54 397,145,280 -0.42(-0.43%)
Jun 26, 2008 99.75 100.40 97.85 97.96 389,644,768 -2.74(-2.72%)
Jun 25, 2008 100.63 101.91 100.26 100.70 376,726,304 +0.47(+0.47%)
Jun 24, 2008 100.12 101.18 99.46 100.22 349,868,096 -0.20(-0.20%)
Jun 23, 2008 100.91 101.02 100.32 100.42 216,105,808 -0.10(-0.10%)
Jun 20, 2008 101.48 101.68 100.25 100.52 378,620,288 -2.18(-2.12%)
Jun 19, 2008 102.48 103.32 100.84 102.70 398,286,464 +0.14(+0.13%)
Jun 18, 2008 102.90 103.53 102.15 102.56 348,084,640 -1.01(-0.97%)
Jun 17, 2008 104.72 104.75 103.42 103.57 250,949,472 -0.51(-0.49%)
Jun 16, 2008 103.56 104.61 103.49 104.08 243,240,128 +0.06(+0.06%)
Jun 13, 2008 103.27 104.30 102.84 104.01 320,287,936 +1.29(+1.26%)
Jun 12, 2008 102.83 103.80 102.00 102.72 330,874,976 +0.38(+0.37%)
Jun 11, 2008 103.88 104.10 102.32 102.34 371,763,424 -1.57(-1.51%)
Jun 10, 2008 104.21 104.74 103.40 103.91 340,614,816 -0.53(-0.51%)
Jun 09, 2008 104.56 105.05 103.45 104.44 298,773,696 +0.32(+0.31%)
Jun 06, 2008 106.61 106.80 104.07 104.12 502,968,864 -3.43(-3.19%)
Jun 05, 2008 105.87 107.64 105.67 107.55 311,323,712 +2.06(+1.96%)
Jun 04, 2008 105.20 106.31 105.01 105.49 322,944,608 -0.05(-0.04%)
Jun 03, 2008 106.42 106.66 104.84 105.53 356,043,232 -0.55(-0.52%)
Jun 02, 2008 106.83 106.85 105.43 106.08 236,991,184 -1.07(-1.00%)
May 30, 2008 107.31 107.52 106.91 107.15 153,597,504 +0.20(+0.19%)
May 29, 2008 106.29 107.67 106.25 106.95 227,570,480 +0.53(+0.50%)
May 28, 2008 106.32 106.95 105.43 106.42 237,277,680 +0.44(+0.41%)
May 27, 2008 105.27 106.19 105.07 105.98 220,310,384 +0.83(+0.79%)
May 26, 2008 106.23 106.70 105.06 105.15 0 +0.02(+0.02%)
May 23, 2008 106.23 106.70 105.06 105.13 237,475,184 -1.45(-1.36%)
May 22, 2008 106.52 107.08 106.19 106.58 223,573,904 +0.02(+0.01%)
May 21, 2008 108.34 108.57 106.19 106.56 330,785,856 -1.83(-1.68%)
May 20, 2008 108.69 108.74 107.72 108.39 233,701,184 -0.92(-0.84%)
May 19, 2008 109.10 110.24 108.71 109.31 216,889,952 +0.29(+0.27%)
May 16, 2008 109.14 109.15 108.19 109.02 267,294,544 +0.11(+0.10%)
May 15, 2008 107.75 108.96 107.59 108.90 218,471,312 +1.32(+1.23%)
May 14, 2008 107.77 108.64 107.31 107.58 238,078,208 +0.25(+0.23%)
May 13, 2008 107.57 107.64 106.75 107.33 208,299,664 +0.02(+0.02%)
May 12, 2008 106.38 107.38 105.98 107.31 197,498,416 +1.19(+1.12%)
May 09, 2008 105.89 106.49 105.77 106.11 199,661,216 -0.20(-0.19%)
May 08, 2008 106.76 107.20 106.17 106.31 233,383,696 -0.31(-0.29%)
May 07, 2008 108.40 108.51 106.29 106.63 260,771,936 -1.89(-1.75%)
May 06, 2008 106.96 108.64 106.72 108.52 234,732,848 +0.96(+0.90%)
May 05, 2008 107.76 108.19 107.27 107.56 155,119,744 -0.57(-0.53%)
May 02, 2008 108.73 108.77 107.38 108.13 237,658,320 +0.33(+0.30%)
May 01, 2008 105.72 107.80 105.63 107.80 245,115,312 +2.18(+2.06%)
Apr 30, 2008 106.41 107.41 105.62 105.62 272,725,440 -0.63(-0.59%)
Apr 29, 2008 106.49 106.75 105.89 106.25 166,254,464 -0.42(-0.39%)
Apr 28, 2008 106.86 107.15 106.48 106.67 138,233,744 +0.08(+0.08%)
Apr 25, 2008 106.50 106.87 105.36 106.59 249,713,744 +0.92(+0.87%)
Apr 24, 2008 105.49 106.76 104.69 105.67 300,203,968 +0.46(+0.44%)
Apr 23, 2008 105.50 106.02 104.75 105.21 252,969,536 -0.15(-0.15%)
Apr 22, 2008 105.57 105.71 104.39 105.37 212,230,240 -0.51(-0.48%)
Apr 21, 2008 105.60 106.17 104.56 105.88 155,214,800 +0.08(+0.08%)
Apr 18, 2008 106.14 106.62 105.62 105.79 286,006,752 +1.09(+1.04%)
Apr 17, 2008 103.91 104.85 103.64 104.70 235,176,224 +0.15(+0.15%)
Apr 16, 2008 102.78 104.61 102.68 104.55 247,642,560 +2.66(+2.61%)
Apr 15, 2008 102.05 102.13 101.09 101.89 225,588,896 +0.36(+0.35%)
Apr 14, 2008 101.75 102.02 101.26 101.53 210,085,168 -0.37(-0.36%)
Apr 11, 2008 101.99 103.89 101.61 101.90 291,758,912 -2.02(-1.94%)
Apr 10, 2008 103.43 104.41 103.06 103.91 252,125,456 +0.19(+0.18%)
Apr 09, 2008 104.36 104.51 103.05 103.72 255,965,200 -0.81(-0.77%)
Apr 08, 2008 104.04 104.78 103.86 104.53 194,553,360 -0.07(-0.07%)
Apr 07, 2008 105.33 105.86 104.46 104.60 201,961,824 +0.04(+0.04%)
Apr 04, 2008 104.75 105.40 103.99 104.56 267,608,080 -0.11(-0.10%)
Apr 03, 2008 103.85 105.00 103.68 104.67 230,198,576 +0.24(+0.23%)
Apr 02, 2008 104.71 105.17 103.88 104.43 276,029,440 +0.07(+0.07%)
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.