Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	95.35	95.52	94.65	94.84	81,473,296	-0.64(-0.67%)
Jul 28, 2005	95.03	95.53	94.76	95.47	63,193,140	+0.60(+0.63%)
Jul 27, 2005	94.65	94.95	94.31	94.88	59,048,188	+0.34(+0.36%)
Jul 26, 2005	94.45	94.68	93.79	94.53	55,873,716	+0.11(+0.12%)
Jul 25, 2005	94.58	95.00	94.16	94.42	75,135,056	-0.27(-0.28%)
Jul 22, 2005	94.18	94.70	93.99	94.68	72,971,112	+0.63(+0.67%)
Jul 21, 2005	94.69	94.74	93.86	94.06	131,504,056	-0.55(-0.58%)
Jul 20, 2005	93.96	94.83	93.73	94.61	90,812,616	+0.32(+0.34%)
Jul 19, 2005	94.05	94.35	93.82	94.29	77,632,880	+0.51(+0.55%)
Jul 18, 2005	93.89	93.99	93.54	93.77	74,031,360	-0.38(-0.40%)
Jul 15, 2005	94.11	94.30	93.78	94.15	73,246,160	-0.05(-0.06%)
Jul 14, 2005	94.26	94.61	93.88	94.20	84,516,248	+0.37(+0.39%)
Jul 13, 2005	93.71	93.90	93.50	93.83	53,842,080	+0.13(+0.14%)
Jul 12, 2005	93.42	93.99	93.23	93.70	68,053,488	+0.25(+0.26%)
Jul 11, 2005	92.99	93.58	92.98	93.46	64,924,552	+0.48(+0.51%)
Jul 08, 2005	91.95	92.98	91.76	92.98	84,222,032	+1.05(+1.14%)
Jul 07, 2005	90.66	91.93	90.64	91.93	134,727,056	+0.36(+0.39%)
Jul 06, 2005	92.27	92.47	91.52	91.57	70,538,656	-0.77(-0.84%)
Jul 05, 2005	91.38	92.47	91.35	92.35	67,262,936	+0.74(+0.80%)

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.