Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 87.95 88.23 87.79 88.03 67,604,024 +0.26(+0.29%)
Jun 30, 2005 88.54 88.61 87.60 87.77 84,589,968 -0.48(-0.54%)
Jun 29, 2005 88.65 88.67 88.20 88.25 58,401,972 -0.24(-0.27%)
Jun 28, 2005 87.93 88.55 87.91 88.48 58,191,776 +0.74(+0.84%)
Jun 27, 2005 87.61 87.94 87.45 87.75 69,470,832 +0.13(+0.14%)
Jun 24, 2005 88.28 88.38 87.52 87.62 80,367,112 -0.65(-0.73%)
Jun 23, 2005 89.35 89.55 88.25 88.27 85,289,952 -1.26(-1.41%)
Jun 22, 2005 89.61 89.80 89.16 89.53 63,239,544 +0.07(+0.08%)
Jun 21, 2005 89.48 89.59 89.13 89.46 54,394,608 +0.05(+0.06%)
Jun 20, 2005 89.17 89.73 89.07 89.40 57,337,264 +0.03(+0.03%)
Jun 17, 2005 89.51 89.77 88.73 89.37 72,960,440 -0.03(-0.03%)
Jun 16, 2005 89.18 89.58 89.05 89.40 63,312,460 +0.23(+0.26%)
Jun 15, 2005 89.23 89.29 88.54 89.18 73,119,720 +0.17(+0.19%)
Jun 14, 2005 88.70 89.26 88.65 89.01 46,166,560 +0.21(+0.23%)
Jun 13, 2005 88.33 89.17 88.23 88.80 67,180,232 +0.28(+0.32%)
Jun 10, 2005 88.79 88.85 88.08 88.52 49,565,324 -0.21(-0.23%)
Jun 09, 2005 88.18 88.80 87.96 88.73 77,616,056 +0.42(+0.48%)
Jun 08, 2005 88.69 88.81 88.13 88.31 67,921,768 -0.16(-0.18%)
Jun 07, 2005 88.66 89.29 88.38 88.47 90,544,664 +0.07(+0.07%)
Jun 06, 2005 88.39 88.52 88.04 88.40 49,333,808 -0.08(-0.09%)
Jun 03, 2005 88.78 89.03 88.17 88.48 82,869,136 -0.45(-0.51%)
Jun 02, 2005 88.54 88.99 88.45 88.93 54,964,104 +0.19(+0.22%)
Jun 01, 2005 88.02 89.05 87.97 88.74 94,805,544 +0.75(+0.85%)
May 31, 2005 88.43 88.50 87.93 87.99 60,988,456 -0.57(-0.64%)
May 27, 2005 88.42 88.52 88.23 88.56 33,457,520 +0.15(+0.17%)
May 26, 2005 88.22 88.53 88.09 88.41 59,140,928 +0.47(+0.54%)
May 25, 2005 87.89 88.28 87.51 87.94 65,805,384 -0.07(-0.08%)
May 24, 2005 87.94 88.25 87.78 88.01 69,250,992 -0.21(-0.23%)
May 23, 2005 87.79 88.40 87.78 88.21 69,647,632 +0.49(+0.55%)
May 20, 2005 87.89 87.92 87.45 87.73 63,039,120 -0.13(-0.14%)
May 19, 2005 87.65 87.94 87.42 87.85 85,342,640 +0.37(+0.42%)
May 18, 2005 86.97 87.70 86.91 87.48 105,987,376 +0.89(+1.03%)
May 17, 2005 85.74 86.68 85.55 86.59 83,390,424 +0.57(+0.67%)
May 16, 2005 85.21 86.05 85.18 86.02 67,012,536 +0.80(+0.93%)
May 13, 2005 85.65 85.88 84.54 85.22 116,020,048 -0.17(-0.20%)
May 12, 2005 86.40 86.60 84.99 85.39 129,777,640 -0.95(-1.10%)
May 11, 2005 86.11 86.46 85.32 86.34 124,936,664 +0.47(+0.55%)
May 10, 2005 86.43 86.53 85.71 85.87 101,886,448 -0.90(-1.04%)
May 09, 2005 86.32 86.96 86.20 86.77 59,713,276 +0.54(+0.62%)
May 06, 2005 86.85 86.89 86.21 86.23 94,512,096 -0.27(-0.31%)
May 05, 2005 86.66 86.90 85.97 86.50 132,152,288 -0.03(-0.03%)
May 04, 2005 85.91 86.72 85.63 86.53 111,996,936 +0.66(+0.77%)
May 03, 2005 85.48 86.05 85.20 85.87 117,900,568 +0.15(+0.17%)
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.