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 (%)
Mar 31, 2014 155.48 156.03 154.54 155.78 116,207,280 +1.27(+0.82%)
Mar 28, 2014 154.20 155.29 154.11 154.52 122,015,392 +0.76(+0.49%)
Mar 27, 2014 153.92 154.39 153.19 153.76 169,728,016 -0.33(-0.21%)
Mar 26, 2014 155.80 156.06 154.04 154.08 140,649,760 -1.12(-0.72%)
Mar 25, 2014 155.25 155.72 154.33 155.20 123,895,168 +0.73(+0.47%)
Mar 24, 2014 155.62 155.83 153.79 154.47 144,555,808 -0.64(-0.41%)
Mar 21, 2014 156.38 157.46 154.97 155.11 195,826,576 -0.60(-0.39%)
Mar 20, 2014 154.47 155.83 154.19 155.71 138,149,104 +0.90(+0.58%)
Mar 19, 2014 155.67 155.87 153.82 154.81 202,255,376 -0.83(-0.53%)
Mar 18, 2014 154.85 155.84 154.68 155.64 121,726,168 +1.10(+0.71%)
Mar 17, 2014 153.92 154.90 153.85 154.53 117,236,352 +1.38(+0.90%)
Mar 14, 2014 153.27 154.09 152.97 153.15 185,588,032 -0.43(-0.28%)
Mar 13, 2014 155.79 155.91 153.15 153.58 183,745,040 -1.74(-1.12%)
Mar 12, 2014 154.53 155.38 154.18 155.32 125,912,128 +0.04(+0.03%)
Mar 11, 2014 156.28 156.51 154.93 155.28 116,891,224 -0.77(-0.49%)
Mar 10, 2014 155.87 156.11 155.16 156.05 89,735,376 -0.08(-0.05%)
Mar 07, 2014 156.64 156.72 155.45 156.14 138,074,176 +0.07(+0.04%)
Mar 06, 2014 156.09 156.43 155.74 156.07 99,107,848 +0.36(+0.23%)
Mar 05, 2014 155.69 155.98 155.46 155.71 103,626,336 +0.14(+0.09%)
Mar 04, 2014 154.88 155.90 154.88 155.57 201,265,920 +2.16(+1.41%)
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.