Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 95.76 95.91 95.27 95.61 85,444,752 +0.02(+0.02%)
Mar 30, 2006 95.82 96.46 95.41 95.59 95,828,432 -0.17(-0.18%)
Mar 29, 2006 95.30 96.11 95.21 95.76 83,551,056 +0.60(+0.63%)
Mar 28, 2006 95.69 96.13 94.48 95.16 111,454,328 -0.59(-0.62%)
Mar 27, 2006 95.76 95.94 95.55 95.75 44,162,472 -0.14(-0.15%)
Mar 24, 2006 95.73 96.16 95.55 95.89 58,676,808 +0.07(+0.08%)
Mar 23, 2006 95.93 96.03 95.49 95.82 63,609,292 -0.20(-0.21%)
Mar 22, 2006 95.39 96.11 95.33 96.02 70,082,968 +0.58(+0.61%)
Mar 21, 2006 95.87 96.47 95.33 95.44 118,453,080 -0.60(-0.63%)
Mar 20, 2006 96.21 96.40 95.89 96.04 61,835,768 -0.15(-0.16%)
Mar 17, 2006 96.24 96.40 96.02 96.19 64,209,608 -0.30(-0.31%)
Mar 16, 2006 96.46 96.82 96.36 96.50 88,997,088 +0.20(+0.21%)
Mar 15, 2006 95.85 96.37 95.63 96.30 72,514,512 +0.43(+0.45%)
Mar 14, 2006 94.79 95.91 94.71 95.87 94,884,840 +0.99(+1.05%)
Mar 13, 2006 94.88 95.12 94.66 94.88 61,756,200 +0.18(+0.19%)
Mar 10, 2006 94.18 94.88 93.85 94.70 82,139,136 +0.89(+0.95%)
Mar 09, 2006 94.51 94.77 93.81 93.81 76,740,224 -0.63(-0.67%)
Mar 08, 2006 94.04 94.59 93.66 94.44 90,570,872 +0.20(+0.21%)
Mar 07, 2006 94.20 94.31 93.82 94.24 83,895,280 -0.14(-0.15%)
Mar 06, 2006 95.10 95.13 94.15 94.38 72,620,968 -0.44(-0.47%)
Mar 03, 2006 94.66 95.79 94.74 94.82 99,673,656 -0.44(-0.46%)
Mar 02, 2006 94.91 95.31 94.71 95.27 82,347,576 -0.01(-0.01%)
Mar 01, 2006 94.71 95.36 94.63 95.27 66,050,344 +0.84(+0.89%)
Feb 28, 2006 95.34 95.67 94.36 94.43 101,018,912 -0.91(-0.95%)
Feb 27, 2006 95.30 95.77 95.21 95.34 48,720,724 +0.04(+0.04%)
Feb 24, 2006 95.10 95.35 94.82 95.30 49,944,308 +0.24(+0.26%)
Feb 23, 2006 95.20 95.47 94.47 95.06 58,999,576 -0.14(-0.15%)
Feb 22, 2006 94.83 95.48 94.74 95.20 57,485,000 +0.57(+0.61%)
Feb 21, 2006 95.09 95.30 94.48 94.63 63,089,360 -0.24(-0.25%)
Feb 17, 2006 95.08 95.12 94.69 94.86 54,780,248 -0.26(-0.27%)
Feb 16, 2006 94.48 95.16 94.40 95.12 82,878,640 +0.71(+0.75%)
Feb 15, 2006 94.01 94.50 93.71 94.41 116,062,136 +0.33(+0.35%)
Feb 14, 2006 93.13 94.29 91.05 94.08 123,519,872 +0.99(+1.06%)
Feb 13, 2006 93.21 93.37 92.76 93.09 71,028,728 -0.17(-0.18%)
Feb 10, 2006 93.12 93.62 92.39 93.26 87,595,624 +0.17(+0.18%)
Feb 09, 2006 93.46 93.97 93.06 93.09 84,221,304 -0.15(-0.17%)
Feb 08, 2006 92.71 94.34 92.50 93.25 80,693,544 +0.84(+0.91%)
Feb 07, 2006 93.07 93.28 92.35 92.41 96,696,936 -0.82(-0.88%)
Feb 06, 2006 93.12 93.38 92.92 93.23 61,799,516 +0.24(+0.26%)
Feb 03, 2006 93.24 94.55 92.90 92.99 116,833,144 -0.46(-0.50%)
Feb 02, 2006 94.34 94.37 93.38 93.45 113,556,720 -1.10(-1.16%)
Feb 01, 2006 94.18 94.58 94.06 94.55 86,310,536 +0.66(+0.70%)
Jan 31, 2006 94.50 94.66 93.89 93.90 99,283,544 -0.69(-0.73%)
Jan 30, 2006 94.59 94.86 94.52 94.59 45,773,592 -0.07(-0.08%)
Jan 27, 2006 94.01 94.75 93.86 94.66 89,302,480 +0.87(+0.93%)
Jan 26, 2006 93.73 94.02 42.19 93.79 96,821,856 +0.52(+0.55%)
Jan 25, 2006 93.56 93.66 92.67 93.28 119,206,976 +0.08(+0.09%)
Jan 24, 2006 93.26 93.64 93.10 93.20 71,986,304 +0.10(+0.10%)
Jan 23, 2006 92.95 93.40 92.89 93.10 91,027,520 +0.33(+0.36%)
Jan 20, 2006 94.47 94.49 92.77 92.77 156,565,808 -1.72(-1.82%)
Jan 19, 2006 94.33 94.83 94.12 94.49 105,976,112 +0.36(+0.38%)
Jan 18, 2006 93.86 94.93 93.65 94.13 102,491,800 -0.38(-0.40%)
Jan 17, 2006 94.41 94.57 94.12 94.51 70,848,944 -0.26(-0.27%)
Jan 13, 2006 94.68 94.93 94.41 94.77 60,909,836 -0.09(-0.09%)
Jan 12, 2006 95.10 95.21 94.59 94.85 55,028,332 -0.38(-0.39%)
Jan 11, 2006 95.01 95.33 94.80 95.23 67,350,512 +0.30(+0.32%)
Jan 10, 2006 94.56 94.99 94.46 94.93 61,051,324 +0.10(+0.10%)
Jan 09, 2006 94.57 95.05 94.54 94.83 59,104,808 +0.24(+0.26%)
Jan 06, 2006 94.29 94.69 93.79 94.59 85,391,928 +0.78(+0.83%)
Jan 05, 2006 93.65 93.96 93.44 93.81 64,241,792 +0.06(+0.06%)
Jan 04, 2006 93.43 93.89 93.31 93.75 70,939,784 +0.44(+0.47%)
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.