Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	111.92	112.00	111.42	111.73	143,993,296	-0.42(-0.37%)
Apr 27, 2012	112.30	112.46	111.67	112.14	155,211,376	+0.18(+0.16%)
Apr 26, 2012	110.94	112.09	110.88	111.96	169,745,888	+0.78(+0.70%)
Apr 25, 2012	110.75	111.23	110.66	111.18	187,964,352	+1.50(+1.37%)
Apr 24, 2012	109.36	109.96	109.28	109.68	171,829,248	+0.42(+0.38%)
Apr 23, 2012	109.07	109.36	108.59	109.27	214,984,032	-0.93(-0.84%)
Apr 20, 2012	110.50	110.90	110.13	110.19	179,269,376	+0.18(+0.17%)
Apr 19, 2012	110.74	111.15	109.49	110.01	248,604,800	-0.71(-0.64%)
Apr 18, 2012	110.60	111.10	110.54	110.72	153,679,856	-0.38(-0.34%)
Apr 17, 2012	110.11	111.32	109.99	111.10	184,989,072	+1.62(+1.48%)
Apr 16, 2012	110.11	110.27	109.10	109.47	184,959,120	-0.07(-0.07%)
Apr 13, 2012	110.61	110.89	109.44	109.55	211,877,296	-1.32(-1.19%)
Apr 12, 2012	109.44	110.95	109.47	110.86	192,334,608	+1.43(+1.31%)
Apr 11, 2012	109.67	109.87	109.23	109.44	191,966,320	+0.88(+0.81%)
Apr 10, 2012	110.19	110.50	108.44	108.56	294,371,840	-1.85(-1.68%)
Apr 09, 2012	110.26	111.71	110.11	110.41	159,572,112	-1.25(-1.12%)
Apr 05, 2012	111.34	111.99	111.24	111.66	171,731,392	-0.06(-0.05%)
Apr 04, 2012	112.01	112.10	111.30	111.72	183,800,544	-1.12(-0.99%)
Apr 03, 2012	113.14	113.33	112.17	112.84	194,971,760	-0.46(-0.41%)

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.