Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 168.38 169.35 166.85 167.04 145,478,096 -1.32(-0.78%)
Feb 26, 2016 169.64 169.74 168.20 168.37 150,441,728 -0.39(-0.23%)
Feb 25, 2016 167.19 168.76 166.41 168.75 128,035,344 +2.02(+1.21%)
Feb 24, 2016 165.97 167.02 163.39 166.74 174,050,032 +0.76(+0.46%)
Feb 23, 2016 167.43 167.70 165.85 165.97 128,999,392 -2.12(-1.26%)
Feb 22, 2016 167.31 168.25 167.24 168.10 119,879,320 +2.40(+1.45%)
Feb 19, 2016 164.98 165.85 164.36 165.70 133,013,696 -0.08(-0.05%)
Feb 18, 2016 166.74 166.79 165.46 165.78 118,416,512 -0.68(-0.41%)
Feb 17, 2016 164.97 166.84 164.84 166.46 157,006,112 +2.68(+1.63%)
Feb 16, 2016 162.91 163.81 161.93 163.78 138,874,992 +2.72(+1.69%)
Feb 12, 2016 159.62 161.06 161.06 161.06 147,891,072 +3.25(+2.06%)
Feb 11, 2016 157.36 158.88 156.28 157.81 253,521,296 -2.08(-1.30%)
Feb 10, 2016 160.88 162.54 159.76 159.89 171,277,424 -0.14(-0.09%)
Feb 09, 2016 158.24 161.33 158.10 160.03 213,464,000 +0.01(+0.01%)
Feb 08, 2016 160.32 160.62 157.76 160.02 221,626,224 -2.18(-1.35%)
Feb 05, 2016 164.83 165.41 161.56 162.20 209,484,224 -3.15(-1.91%)
Feb 04, 2016 164.59 166.35 163.94 165.35 161,553,488 +0.26(+0.16%)
Feb 03, 2016 165.19 165.51 161.47 165.09 237,322,736 +0.98(+0.60%)
Feb 02, 2016 165.66 165.67 163.58 164.11 211,393,120 -3.01(-1.80%)
Feb 01, 2016 166.16 167.93 165.57 167.12 157,470,352 -0.06(-0.04%)
Jan 29, 2016 163.99 167.32 163.87 167.18 243,945,968 +3.98(+2.44%)
Jan 28, 2016 163.94 164.15 161.52 163.21 166,291,232 +0.85(+0.52%)
Jan 27, 2016 163.61 165.32 161.44 162.36 214,629,264 -1.79(-1.09%)
Jan 26, 2016 162.61 164.43 162.26 164.15 162,951,584 +2.21(+1.36%)
Jan 25, 2016 163.90 164.09 161.74 161.94 150,268,784 -2.49(-1.51%)
Jan 22, 2016 163.78 164.62 163.01 164.42 195,036,400 +3.31(+2.05%)
Jan 21, 2016 160.70 163.00 159.35 161.12 226,236,592 +0.90(+0.56%)
Jan 20, 2016 159.68 161.81 156.22 160.22 331,458,592 -2.08(-1.28%)
Jan 19, 2016 163.94 164.07 160.69 162.30 225,610,864 +0.22(+0.13%)
Jan 15, 2016 161.19 162.08 162.08 162.08 364,118,496 -3.56(-2.15%)
Jan 14, 2016 163.59 166.79 161.95 165.64 278,641,184 +2.68(+1.64%)
Jan 13, 2016 167.81 168.17 162.57 162.96 255,845,072 -4.17(-2.49%)
Jan 12, 2016 167.27 167.90 164.96 167.13 198,640,768 +1.34(+0.81%)
Jan 11, 2016 166.57 166.92 163.82 165.79 217,318,000 +0.16(+0.10%)
Jan 08, 2016 168.45 169.02 165.34 165.63 243,120,816 -1.83(-1.10%)
Jan 07, 2016 168.57 170.39 167.07 167.47 246,673,888 -4.12(-2.40%)
Jan 06, 2016 171.17 172.66 170.53 171.59 175,930,672 -2.19(-1.26%)
Jan 05, 2016 173.81 174.24 172.65 173.78 128,172,800 +0.29(+0.17%)
Jan 04, 2016 173.03 173.49 171.39 173.48 256,989,392 -2.46(-1.40%)
Dec 31, 2015 177.03 175.94 175.94 175.94 119,267,160 -1.78(-1.00%)
Dec 30, 2015 178.74 178.83 177.57 177.72 73,301,240 -1.27(-0.71%)
Dec 29, 2015 178.22 179.33 178.20 178.99 107,235,072 +1.89(+1.07%)
Dec 28, 2015 176.80 177.14 176.00 177.10 76,216,928 -0.41(-0.23%)
Dec 24, 2015 177.54 177.50 177.50 177.50 56,244,128 -0.29(-0.17%)
Dec 23, 2015 176.65 177.84 176.56 177.80 128,493,288 +2.18(+1.24%)
Dec 22, 2015 174.95 175.93 173.94 175.62 128,410,208 +1.58(+0.91%)
Dec 21, 2015 173.82 174.23 172.68 174.04 114,511,856 +1.42(+0.82%)
Dec 18, 2015 174.99 175.13 172.46 172.62 291,296,384 -3.13(-1.78%)
Dec 17, 2015 178.79 178.85 175.73 175.75 201,138,816 -2.72(-1.52%)
Dec 16, 2015 177.04 178.78 175.70 178.47 229,219,808 +2.57(+1.46%)
Dec 15, 2015 175.61 176.82 174.04 175.90 179,305,840 +1.83(+1.05%)
Dec 14, 2015 173.36 174.20 171.54 174.07 212,001,408 +0.88(+0.51%)
Dec 11, 2015 174.46 175.13 172.88 173.19 246,148,416 -3.42(-1.94%)
Dec 10, 2015 176.23 177.96 176.01 176.62 135,191,312 +0.45(+0.26%)
Dec 09, 2015 176.89 179.03 175.17 176.16 189,063,280 -1.38(-0.78%)
Dec 08, 2015 177.15 178.69 176.54 177.54 120,213,824 -1.20(-0.67%)
Dec 07, 2015 179.50 179.93 177.76 178.75 118,716,464 -1.09(-0.61%)
Dec 04, 2015 176.40 180.13 176.67 179.84 224,864,800 +3.44(+1.95%)
Dec 03, 2015 179.16 179.43 175.66 176.40 193,427,296 -2.50(-1.40%)
Dec 02, 2015 180.69 181.02 178.64 178.90 126,226,824 -1.85(-1.02%)
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.