Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 104.65 104.97 104.16 104.30 61,730,672 -0.44(-0.42%)
Dec 28, 2006 104.88 105.09 104.57 104.73 50,634,652 -0.22(-0.21%)
Dec 27, 2006 104.48 105.02 104.45 104.95 53,949,768 +0.68(+0.66%)
Dec 26, 2006 103.70 104.29 103.68 104.27 44,398,336 +0.61(+0.59%)
Dec 22, 2006 104.31 104.32 103.60 103.66 84,287,568 -0.64(-0.61%)
Dec 21, 2006 104.77 104.89 104.07 104.30 66,126,388 -0.38(-0.37%)
Dec 20, 2006 104.78 105.06 104.58 104.68 56,314,104 -0.06(-0.06%)
Dec 19, 2006 104.24 104.99 103.98 104.74 88,292,760 +0.20(+0.19%)
Dec 18, 2006 104.97 105.22 104.39 104.54 66,476,992 -0.29(-0.27%)
Dec 15, 2006 105.05 105.23 104.75 104.83 96,215,704 -0.58(-0.55%)
Dec 14, 2006 104.47 105.49 104.46 105.40 87,954,240 +0.92(+0.88%)
Dec 13, 2006 104.74 104.83 104.25 104.48 75,390,768 +0.11(+0.11%)
Dec 12, 2006 104.34 104.48 103.76 104.37 105,170,880 -0.08(-0.08%)
Dec 11, 2006 104.15 104.64 104.09 104.45 54,015,356 +0.30(+0.29%)
Dec 08, 2006 103.93 104.50 103.68 104.15 108,120,328 +0.19(+0.18%)
Dec 07, 2006 104.60 104.80 103.92 103.96 85,338,160 -0.46(-0.44%)
Dec 06, 2006 104.48 104.63 104.21 104.41 72,313,952 -0.09(-0.08%)
Dec 05, 2006 104.25 104.55 104.03 104.50 99,638,632 +0.45(+0.43%)
Dec 04, 2006 103.29 104.24 103.27 104.05 119,241,064 +0.79(+0.76%)
Dec 01, 2006 102.97 103.59 102.34 103.26 171,295,504 -0.23(-0.22%)
Nov 30, 2006 103.40 103.88 102.92 103.49 114,060,360 +0.05(+0.04%)
Nov 29, 2006 102.71 103.49 102.67 103.45 122,256,360 +1.07(+1.04%)
Nov 28, 2006 101.81 102.48 101.71 102.38 144,822,768 +0.44(+0.43%)
Nov 27, 2006 103.31 103.36 101.91 101.94 114,803,112 -1.42(-1.37%)
Nov 24, 2006 103.28 103.72 103.25 103.36 42,092,116 -0.42(-0.40%)
Nov 22, 2006 103.66 103.96 103.47 103.78 61,790,552 +0.21(+0.20%)
Nov 21, 2006 103.46 103.60 103.32 103.57 69,754,088 +0.10(+0.10%)
Nov 20, 2006 103.32 103.65 103.06 103.47 93,929,984 +0.06(+0.06%)
Nov 17, 2006 103.05 103.42 102.90 103.41 76,525,136 +0.03(+0.03%)
Nov 16, 2006 103.43 103.60 102.73 103.38 104,202,040 +0.27(+0.26%)
Nov 15, 2006 102.79 103.43 102.76 103.12 103,890,816 +0.30(+0.29%)
Nov 14, 2006 102.34 102.91 101.72 102.82 131,312,304 +0.77(+0.75%)
Nov 13, 2006 101.76 102.39 101.68 102.06 80,656,064 +0.25(+0.25%)
Nov 10, 2006 101.73 101.88 101.42 101.81 66,524,380 +0.04(+0.04%)
Nov 09, 2006 102.37 102.47 101.56 101.76 130,242,848 -0.54(-0.52%)
Nov 08, 2006 101.63 102.40 100.79 102.30 118,839,808 +0.22(+0.22%)
Nov 07, 2006 101.78 102.35 101.63 102.08 86,039,368 +0.39(+0.38%)
Nov 06, 2006 100.86 101.84 100.86 101.69 85,958,976 +1.13(+1.13%)
Nov 03, 2006 101.09 101.18 99.88 100.55 96,879,560 -0.18(-0.18%)
Nov 02, 2006 100.53 100.90 100.42 100.73 82,413,704 -0.06(-0.06%)
Nov 01, 2006 101.79 101.86 100.69 100.79 112,712,528 -0.68(-0.68%)
Oct 31, 2006 101.68 101.82 101.08 101.47 96,790,488 -0.01(-0.01%)
Oct 30, 2006 101.38 101.78 101.19 101.49 67,511,016 -0.07(-0.07%)
Oct 27, 2006 102.08 102.18 101.36 101.56 108,953,248 -0.64(-0.63%)
Oct 26, 2006 102.11 102.37 101.61 102.20 90,771,160 +0.32(+0.31%)
Oct 25, 2006 101.44 101.93 101.27 101.89 109,639,384 +0.35(+0.34%)
Oct 24, 2006 101.10 101.58 101.06 101.54 72,289,784 +0.30(+0.30%)
Oct 23, 2006 100.74 101.48 100.44 101.24 89,921,128 +0.46(+0.46%)
Oct 20, 2006 100.75 100.86 100.40 100.78 65,313,156 +0.02(+0.02%)
Oct 19, 2006 100.44 100.80 100.33 100.75 86,989,744 +0.16(+0.16%)
Oct 18, 2006 100.93 101.17 100.23 100.59 117,949,040 +0.13(+0.13%)
Oct 17, 2006 100.53 100.67 99.91 100.46 122,998,576 -0.32(-0.31%)
Oct 16, 2006 100.54 100.93 100.47 100.78 57,401,760 +0.16(+0.15%)
Oct 13, 2006 100.27 100.68 100.19 100.62 73,249,264 +0.26(+0.26%)
Oct 12, 2006 99.75 100.44 99.71 100.36 80,344,976 +0.86(+0.87%)
Oct 11, 2006 99.30 99.74 98.90 99.50 141,319,312 -0.12(-0.12%)
Oct 10, 2006 99.50 99.75 99.30 99.62 76,622,360 +0.13(+0.13%)
Oct 09, 2006 99.31 99.64 99.15 99.49 55,913,124 +0.06(+0.06%)
Oct 06, 2006 99.38 99.49 98.98 99.43 88,252,024 -0.13(-0.13%)
Oct 05, 2006 99.36 99.72 92.31 99.55 82,336,168 +0.19(+0.19%)
Oct 04, 2006 98.12 99.42 98.01 99.36 109,839,800 +1.15(+1.17%)
Oct 03, 2006 97.87 98.59 97.69 98.21 99,271,728 +0.21(+0.21%)
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.