Skip to main content

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

562.40 -0.67 (-0.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 208.86 209.40 208.67 208.72 83,278,112 -0.49(-0.23%)
Mar 30, 2017 208.48 209.41 208.30 209.21 64,059,008 +0.66(+0.32%)
Mar 29, 2017 208.06 208.78 207.82 208.54 69,954,976 +0.19(+0.09%)
Mar 28, 2017 206.53 208.78 206.42 208.35 105,552,944 +1.51(+0.73%)
Mar 27, 2017 205.35 207.11 205.06 206.84 98,666,560 -0.21(-0.10%)
Mar 24, 2017 207.52 208.10 206.26 207.06 127,069,016 -0.15(-0.07%)
Mar 23, 2017 207.43 208.37 206.83 207.21 113,384,064 -0.22(-0.11%)
Mar 22, 2017 206.98 207.72 206.34 207.43 110,149,088 +0.49(+0.24%)
Mar 21, 2017 210.25 210.38 206.81 206.94 148,814,368 -2.69(-1.28%)
Mar 20, 2017 209.86 210.16 209.23 209.63 59,329,712 -0.23(-0.11%)
Mar 17, 2017 210.50 210.69 209.86 209.86 100,523,760 -0.37(-0.18%)
Mar 16, 2017 210.79 210.87 209.90 210.23 88,857,824 -0.41(-0.20%)
Mar 15, 2017 209.42 211.08 209.18 210.65 108,942,784 +1.81(+0.87%)
Mar 14, 2017 209.09 209.14 208.21 208.84 67,911,960 -0.80(-0.38%)
Mar 13, 2017 209.47 209.69 209.14 209.64 64,933,360 +0.11(+0.05%)
Mar 10, 2017 209.78 209.83 208.57 209.53 93,008,632 +0.73(+0.35%)
Mar 09, 2017 208.66 209.14 207.82 208.80 102,574,920 +0.27(+0.13%)
Mar 08, 2017 209.23 209.49 208.40 208.54 88,502,192 -0.39(-0.19%)
Mar 07, 2017 209.24 209.61 208.72 208.93 73,723,920 -0.63(-0.30%)
Mar 06, 2017 209.37 209.91 208.94 209.55 61,798,008 -0.63(-0.30%)
Mar 03, 2017 209.96 210.35 209.57 210.18 92,988,952 +0.13(+0.06%)
Mar 02, 2017 211.18 211.19 209.99 210.05 79,624,224 -1.33(-0.63%)
Mar 01, 2017 210.15 211.85 210.13 211.38 169,136,976 +2.92(+1.40%)
Feb 28, 2017 208.64 208.88 208.06 208.46 109,858,976 -0.56(-0.27%)
Feb 27, 2017 208.61 209.20 208.35 209.02 64,072,584 +0.33(+0.16%)
Feb 24, 2017 207.57 208.75 207.53 208.70 93,451,000 +0.27(+0.13%)
Feb 23, 2017 208.82 208.84 207.66 208.43 84,569,176 +0.14(+0.07%)
Feb 22, 2017 208.06 208.52 207.90 208.29 70,379,272 -0.19(-0.09%)
Feb 21, 2017 207.62 208.65 207.61 208.48 100,789,400 +1.23(+0.60%)
Feb 17, 2017 207.24 207.24 207.24 0 +0.33(+0.16%)
Feb 16, 2017 207.12 207.30 206.15 206.92 95,972,792 -0.18(-0.08%)
Feb 15, 2017 205.80 207.29 205.75 207.09 98,147,456 +1.07(+0.52%)
Feb 14, 2017 205.01 206.03 204.66 206.02 80,032,496 +0.82(+0.40%)
Feb 13, 2017 204.59 205.46 204.56 205.20 62,516,496 +1.11(+0.54%)
Feb 10, 2017 203.64 204.32 203.30 204.09 74,886,256 +0.80(+0.39%)
Feb 09, 2017 202.09 203.59 202.33 203.28 74,764,184 +1.20(+0.59%)
Feb 08, 2017 202.22 201.27 202.09 58,302,896 +0.26(+0.13%)
Feb 07, 2017 202.21 202.45 201.63 201.82 65,643,148 +0.01(+0.00%)
Feb 06, 2017 201.76 202.16 201.47 201.81 65,502,788 -0.36(-0.18%)
Feb 03, 2017 201.72 202.36 201.40 202.17 91,388,208 +1.38(+0.69%)
Feb 02, 2017 200.66 201.08 199.95 200.79 78,967,600 +0.13(+0.07%)
Feb 01, 2017 201.51 200.06 200.66 89,614,568 +0.08(+0.04%)
Jan 31, 2017 200.09 200.64 199.51 200.58 86,042,000 -0.02(-0.01%)
Jan 30, 2017 201.14 201.17 199.68 200.60 90,380,384 -1.25(-0.62%)
Jan 27, 2017 202.25 202.40 201.66 201.85 67,734,328 -0.32(-0.16%)
Jan 26, 2017 202.23 202.50 201.88 202.17 67,939,176 -0.21(-0.10%)
Jan 25, 2017 201.61 202.38 201.44 202.38 95,557,432 +1.74(+0.87%)
Jan 24, 2017 199.58 201.06 199.47 200.64 108,272,208 +1.28(+0.64%)
Jan 23, 2017 199.88 199.94 198.59 199.36 85,024,008 -0.52(-0.26%)
Jan 20, 2017 199.85 200.38 199.21 199.88 146,524,640 +0.73(+0.37%)
Jan 19, 2017 199.97 200.11 198.71 199.15 75,276,048 -0.74(-0.37%)
Jan 18, 2017 199.70 199.94 199.14 199.89 62,059,352 +0.44(+0.22%)
Jan 17, 2017 199.50 199.92 199.05 199.45 69,371,504 -0.71(-0.35%)
Jan 13, 2017 200.16 200.16 200.16 0 +0.46(+0.23%)
Jan 12, 2017 199.67 199.89 198.31 199.70 81,752,792 -0.50(-0.25%)
Jan 11, 2017 199.55 200.20 198.87 200.20 84,605,232 +0.56(+0.28%)
Jan 10, 2017 199.65 200.51 199.24 199.64 71,893,872 +0.00(+0.00%)
Jan 09, 2017 200.03 200.17 199.60 199.64 53,070,768 -0.66(-0.33%)
Jan 06, 2017 199.70 200.77 199.14 200.30 81,175,224 +0.71(+0.36%)
Jan 05, 2017 199.47 199.74 198.77 199.58 88,856,928 -0.16(-0.08%)
Jan 04, 2017 198.56 199.89 198.89 199.74 89,077,488 +1.18(+0.59%)
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.