Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	220.79	220.89	220.04	220.26	73,750,488	-0.12(-0.06%)
Jul 28, 2017	220.15	220.52	219.69	220.38	56,117,196	-0.26(-0.12%)
Jul 27, 2017	221.32	221.36	219.29	220.64	79,227,104	-0.21(-0.09%)
Jul 26, 2017	221.13	221.17	220.58	220.85	53,237,292	+0.01(+0.00%)
Jul 25, 2017	221.07	221.18	220.61	220.84	61,488,072	+0.54(+0.24%)
Jul 24, 2017	220.28	220.45	219.84	220.30	52,223,164	-0.05(-0.02%)
Jul 21, 2017	219.96	220.38	219.78	220.36	99,388,632	-0.20(-0.09%)
Jul 20, 2017	220.71	220.84	220.04	220.55	52,779,508	+0.10(+0.04%)
Jul 19, 2017	219.59	220.46	219.58	220.46	57,135,052	+1.19(+0.54%)
Jul 18, 2017	218.73	219.32	218.38	219.27	47,872,536	+0.12(+0.05%)
Jul 17, 2017	219.10	219.49	218.97	219.15	37,548,892	-0.03(-0.01%)
Jul 14, 2017	218.16	219.54	218.06	219.18	67,516,152	+1.02(+0.47%)
Jul 13, 2017	217.80	218.27	217.57	218.16	44,191,100	+0.37(+0.17%)
Jul 12, 2017	217.16	217.97	217.16	217.79	66,724,992	+1.62(+0.75%)
Jul 11, 2017		216.49	214.97	216.17	56,370,496	-0.16(-0.07%)
Jul 10, 2017	216.10	216.72	215.83	216.33	41,045,780	+0.23(+0.11%)
Jul 07, 2017	215.30	216.25	214.72	216.10	64,950,044	+1.39(+0.65%)
Jul 06, 2017	215.90	216.01	214.52	214.71	74,047,352	-1.98(-0.91%)
Jul 05, 2017	216.56	216.90	215.74	216.69	60,970,800	+0.50(+0.23%)

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.