Skip to main content

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

572.01 +10.61 (+1.89%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 198.38 199.08 197.36 198.56 103,505,624 +1.51(+0.76%)
Dec 30, 2016 197.05 197.05 197.05 0 -0.72(-0.37%)
Dec 29, 2016 197.89 198.25 197.33 197.78 55,172,480 -0.04(-0.02%)
Dec 28, 2016 199.73 199.75 197.71 197.82 72,675,232 -1.65(-0.83%)
Dec 27, 2016 199.25 199.87 199.23 199.47 48,368,160 +0.49(+0.25%)
Dec 23, 2016 198.97 198.97 198.97 0 +0.29(+0.15%)
Dec 22, 2016 198.88 199.00 198.28 198.68 63,529,328 -0.34(-0.17%)
Dec 21, 2016 199.45 199.63 199.03 199.03 76,974,864 -0.56(-0.28%)
Dec 20, 2016 199.36 199.73 199.12 199.58 101,772,848 +0.77(+0.39%)
Dec 19, 2016 198.57 199.25 198.42 198.82 102,400,736 +0.43(+0.22%)
Dec 16, 2016 199.24 199.30 198.06 198.38 177,437,888 -0.39(-0.20%)
Dec 15, 2016 198.20 199.65 197.97 198.77 142,062,352 +0.82(+0.41%)
Dec 14, 2016 199.30 200.02 197.51 197.96 162,295,312 -1.65(-0.83%)
Dec 13, 2016 198.96 200.11 198.94 199.60 125,978,984 +1.32(+0.67%)
Dec 12, 2016 198.41 198.90 197.85 198.28 116,187,808 -0.23(-0.11%)
Dec 09, 2016 197.55 198.53 197.51 198.51 100,419,256 +1.19(+0.60%)
Dec 08, 2016 196.81 197.80 196.54 197.32 113,640,488 +0.48(+0.24%)
Dec 07, 2016 194.14 196.90 194.01 196.84 126,162,048 +2.54(+1.31%)
Dec 06, 2016 193.87 194.33 193.38 194.29 68,174,240 +0.61(+0.32%)
Dec 05, 2016 193.37 194.03 193.17 193.68 77,269,200 +1.16(+0.60%)
Dec 02, 2016 192.51 193.02 192.16 192.52 85,396,808 +0.10(+0.05%)
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.