Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 89.71 90.15 89.45 89.75 209,805,408 -0.31(-0.34%)
Mar 30, 2010 90.11 90.39 89.68 90.06 189,913,664 +0.06(+0.07%)
Mar 29, 2010 89.88 90.16 89.51 90.00 175,273,392 +0.57(+0.63%)
Mar 26, 2010 89.65 90.07 89.08 89.43 268,288,768 -0.05(-0.06%)
Mar 25, 2010 90.24 90.65 89.38 89.48 291,036,000 -0.15(-0.16%)
Mar 24, 2010 89.73 90.08 88.66 89.63 255,616,000 -0.44(-0.49%)
Mar 23, 2010 89.57 90.14 89.28 90.07 238,173,792 +0.63(+0.70%)
Mar 22, 2010 88.46 89.60 88.40 89.44 240,014,816 +0.48(+0.54%)
Mar 19, 2010 89.72 89.98 88.62 88.96 295,445,408 -0.45(-0.50%)
Mar 18, 2010 89.47 89.59 89.06 89.41 256,981,824 -0.05(-0.05%)
Mar 17, 2010 89.20 89.75 88.94 89.46 232,102,288 +0.53(+0.59%)
Mar 16, 2010 88.48 89.02 88.23 88.93 220,640,336 +0.70(+0.80%)
Mar 15, 2010 87.73 88.30 87.68 88.23 191,861,232 +0.02(+0.03%)
Mar 12, 2010 88.58 88.60 87.96 88.21 212,147,920 +0.01(+0.01%)
Mar 11, 2010 87.63 88.22 87.36 88.20 210,148,880 +0.37(+0.42%)
Mar 10, 2010 87.48 88.07 87.41 87.83 243,284,848 +0.39(+0.45%)
Mar 09, 2010 87.04 87.85 86.99 87.44 202,158,432 +0.15(+0.17%)
Mar 08, 2010 87.29 87.49 87.15 87.30 149,930,512 +0.02(+0.02%)
Mar 05, 2010 86.61 87.35 86.41 87.28 230,530,832 +1.23(+1.43%)
Mar 04, 2010 85.91 86.18 85.59 86.05 177,421,840 +0.26(+0.30%)
Mar 03, 2010 85.94 86.31 85.58 85.79 197,174,064 +0.15(+0.17%)
Mar 02, 2010 85.85 86.13 85.56 85.64 210,659,632 +0.16(+0.19%)
Mar 01, 2010 84.95 85.56 84.93 85.48 193,148,576 +0.88(+1.04%)
Feb 26, 2010 84.62 84.89 84.12 84.60 227,219,792 +0.05(+0.06%)
Feb 25, 2010 83.46 84.61 83.23 84.55 339,070,976 -0.13(-0.15%)
Feb 24, 2010 83.89 84.80 83.93 84.68 230,678,064 +0.79(+0.94%)
Feb 23, 2010 84.69 84.95 83.67 83.89 271,005,696 -1.03(-1.21%)
Feb 22, 2010 85.22 85.24 84.67 84.92 173,035,072 +0.02(+0.02%)
Feb 19, 2010 84.73 85.24 84.31 84.91 291,484,160 +0.19(+0.22%)
Feb 18, 2010 84.10 84.91 84.06 84.72 252,886,496 +0.49(+0.58%)
Feb 17, 2010 84.24 84.35 83.86 84.24 220,757,488 +0.40(+0.47%)
Feb 16, 2010 83.17 83.92 82.37 83.84 208,169,984 +1.30(+1.57%)
Feb 12, 2010 81.74 82.54 82.54 82.54 398,735,424 -0.07(-0.08%)
Feb 11, 2010 81.65 82.70 81.17 82.61 292,369,024 +0.86(+1.05%)
Feb 10, 2010 81.78 82.20 81.06 81.75 314,599,744 -0.16(-0.20%)
Feb 09, 2010 81.84 82.62 81.19 81.91 442,071,168 +0.53(+0.65%)
Feb 08, 2010 81.55 82.00 80.84 81.39 293,191,936 -0.10(-0.12%)
Feb 05, 2010 81.41 81.65 79.90 81.49 646,079,680 +0.17(+0.21%)
Feb 04, 2010 83.26 83.30 81.30 81.32 466,440,928 -2.59(-3.09%)
Feb 03, 2010 83.95 84.40 83.66 83.91 225,878,304 -0.42(-0.50%)
Feb 02, 2010 83.47 84.49 83.18 84.33 283,005,568 +1.42(+1.72%)
Feb 01, 2010 82.62 83.33 82.13 82.90 245,349,344 +0.86(+1.05%)
Jan 29, 2010 83.30 83.88 81.91 82.04 406,661,760 -0.90(-1.09%)
Jan 28, 2010 84.18 84.23 82.44 82.94 413,426,432 -0.96(-1.15%)
Jan 27, 2010 83.40 84.10 82.76 83.91 355,379,840 +0.40(+0.48%)
Jan 26, 2010 83.53 84.40 83.30 83.51 276,145,536 -0.35(-0.42%)
Jan 25, 2010 84.20 84.35 83.59 83.86 244,488,128 +0.43(+0.51%)
Jan 22, 2010 84.95 85.37 83.34 83.43 452,821,632 -1.90(-2.23%)
Jan 21, 2010 87.03 87.30 85.23 85.34 451,277,024 -1.67(-1.92%)
Jan 20, 2010 87.31 87.44 86.32 87.01 283,265,216 -0.89(-1.02%)
Jan 19, 2010 86.80 87.96 86.78 87.90 181,691,408 +1.08(+1.25%)
Jan 15, 2010 87.65 86.82 86.82 86.82 277,868,160 -0.99(-1.12%)
Jan 14, 2010 87.47 87.96 87.41 87.80 151,486,880 +0.24(+0.27%)
Jan 13, 2010 87.05 87.81 86.61 87.57 211,708,160 +0.80(+0.92%)
Jan 12, 2010 87.07 87.25 86.50 86.76 217,989,808 -0.89(-1.01%)
Jan 11, 2010 87.53 87.96 87.27 87.65 138,846,496 +0.12(+0.14%)
Jan 08, 2010 87.01 87.57 86.83 87.53 165,455,024 +0.29(+0.33%)
Jan 07, 2010 86.71 87.34 86.47 87.24 171,487,664 +0.37(+0.42%)
Jan 06, 2010 86.73 87.08 86.66 86.87 151,887,248 +0.06(+0.07%)
Jan 05, 2010 86.53 86.85 86.21 86.81 146,004,832 +0.23(+0.26%)
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.