Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 90.27 90.61 89.65 90.61 64,939,468 +0.28(+0.31%)
Sep 29, 2005 89.51 90.48 89.17 90.33 90,455,720 +0.73(+0.81%)
Sep 28, 2005 89.82 89.93 89.26 89.60 79,706,232 +0.09(+0.10%)
Sep 27, 2005 89.49 89.84 89.12 89.51 89,825,256 -0.02(-0.02%)
Sep 26, 2005 89.86 90.02 89.17 89.54 95,626,928 +0.10(+0.12%)
Sep 23, 2005 89.43 89.77 89.04 89.43 80,614,920 +0.07(+0.08%)
Sep 22, 2005 89.36 89.60 88.70 89.36 114,875,088 +0.32(+0.36%)
Sep 21, 2005 89.82 89.75 88.95 89.04 127,428,784 -0.84(-0.93%)
Sep 20, 2005 89.88 91.03 89.75 89.88 115,369,488 -0.77(-0.84%)
Sep 19, 2005 90.65 90.99 90.32 90.65 72,474,864 -0.30(-0.33%)
Sep 16, 2005 90.80 91.13 90.49 90.95 102,417,936 +0.27(+0.29%)
Sep 15, 2005 90.97 91.05 90.51 90.69 1,537,930 -0.05(-0.06%)
Sep 14, 2005 91.14 91.26 90.60 90.74 70,739,360 -0.33(-0.36%)
Sep 13, 2005 91.41 91.63 90.97 91.07 79,334,584 -0.51(-0.55%)
Sep 12, 2005 91.65 91.81 91.52 91.58 44,833,804 -0.18(-0.20%)
Sep 09, 2005 91.19 91.86 91.17 91.76 59,895,772 +0.81(+0.89%)
Sep 08, 2005 91.07 91.32 90.81 90.95 53,049,768 -0.30(-0.33%)
Sep 07, 2005 91.05 91.41 90.92 91.25 56,647,868 +0.15(+0.17%)
Sep 06, 2005 91.10 91.17 90.32 91.10 77,725,360 +1.05(+1.17%)
Sep 02, 2005 90.05 90.49 89.88 90.05 63,836,872 -0.16(-0.18%)
Sep 01, 2005 90.21 90.69 89.21 90.21 100,918,696 -0.07(-0.07%)
Aug 31, 2005 90.27 90.33 88.92 90.27 135,182,528 +1.13(+1.26%)
Aug 30, 2005 89.29 89.33 88.66 89.15 99,314,504 -0.47(-0.53%)
Aug 29, 2005 88.48 89.68 88.65 89.62 76,279,904 +0.68(+0.77%)
Aug 26, 2005 88.93 89.47 88.87 88.93 81,175,184 -0.61(-0.68%)
Aug 25, 2005 89.37 89.60 89.26 89.54 48,383,972 +0.32(+0.36%)
Aug 24, 2005 89.80 90.38 89.18 89.22 107,410,832 -0.80(-0.89%)
Aug 23, 2005 90.21 90.30 89.22 90.02 75,007,304 -0.17(-0.19%)
Aug 22, 2005 90.27 90.75 89.76 90.19 94,980,576 +0.00(+0.00%)
Aug 19, 2005 90.31 90.45 89.99 90.19 54,191,880 +0.21(+0.23%)
Aug 18, 2005 89.88 90.26 89.73 89.99 72,700,952 -0.01(-0.01%)
Aug 17, 2005 89.99 90.49 89.87 89.99 84,869,688 -0.01(-0.01%)
Aug 16, 2005 90.91 90.97 89.91 90.00 98,090,512 -1.19(-1.30%)
Aug 15, 2005 90.74 91.22 90.46 91.19 49,185,660 +0.56(+0.62%)
Aug 12, 2005 91.00 91.09 90.40 90.63 74,419,480 -0.56(-0.61%)
Aug 11, 2005 90.78 91.34 90.59 91.19 79,904,888 +0.36(+0.40%)
Aug 10, 2005 91.19 91.69 90.45 90.83 99,291,424 -0.04(-0.05%)
Aug 09, 2005 90.63 91.02 90.49 90.87 64,231,608 +0.55(+0.60%)
Aug 08, 2005 90.71 90.88 90.13 90.32 65,485,196 -0.17(-0.19%)
Aug 05, 2005 90.91 91.30 90.34 90.49 73,056,712 -0.62(-0.68%)
Aug 04, 2005 91.49 91.55 91.00 91.11 69,307,480 -0.74(-0.80%)
Aug 03, 2005 91.50 91.86 91.41 91.85 50,502,396 +0.24(+0.27%)
Aug 02, 2005 91.22 91.76 91.13 91.61 62,751,520 +0.55(+0.60%)
Aug 01, 2005 91.19 91.35 90.91 91.06 58,294,700 -0.07(-0.07%)
Jul 29, 2005 91.62 91.78 90.95 91.13 84,790,256 -0.61(-0.67%)
Jul 28, 2005 91.31 91.79 91.05 91.74 65,765,872 +0.57(+0.63%)
Jul 27, 2005 90.95 91.24 90.62 91.16 61,452,172 +0.33(+0.36%)
Jul 26, 2005 90.75 90.97 90.12 90.83 58,148,456 +0.11(+0.12%)
Jul 25, 2005 90.88 91.28 90.47 90.72 78,193,968 -0.26(-0.28%)
Jul 22, 2005 90.49 91.00 90.31 90.98 75,941,928 +0.60(+0.67%)
Jul 21, 2005 90.99 91.03 90.19 90.38 136,857,872 -0.53(-0.58%)
Jul 20, 2005 90.28 91.12 90.07 90.91 94,509,792 +0.31(+0.34%)
Jul 19, 2005 90.37 90.66 90.15 90.60 80,793,480 +0.49(+0.55%)
Jul 18, 2005 90.21 90.31 89.88 90.10 77,045,336 -0.36(-0.40%)
Jul 15, 2005 90.43 90.61 90.11 90.46 76,228,168 -0.05(-0.06%)
Jul 14, 2005 90.57 90.91 90.21 90.52 87,957,096 +0.35(+0.39%)
Jul 13, 2005 90.05 90.23 89.84 90.16 56,034,108 +0.13(+0.14%)
Jul 12, 2005 89.77 90.31 89.58 90.04 70,824,096 +0.24(+0.26%)
Jul 11, 2005 89.35 89.92 89.34 89.80 67,567,768 +0.46(+0.51%)
Jul 08, 2005 88.35 89.35 88.17 89.35 87,650,896 +1.01(+1.14%)
Jul 07, 2005 87.11 88.34 87.09 88.34 140,212,096 +0.35(+0.39%)
Jul 06, 2005 88.66 88.85 87.94 87.99 73,410,440 -0.74(-0.84%)
Jul 05, 2005 87.81 88.85 87.78 88.73 70,001,360 +0.71(+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.