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 31, 2006	97.86	98.07	96.99	97.99	64,701,436	-0.10(-0.10%)
Jul 28, 2006	97.34	98.21	97.23	98.09	107,168,920	+0.97(+1.00%)
Jul 27, 2006	97.59	97.86	96.72	97.11	113,849,272	-0.09(-0.09%)
Jul 26, 2006	97.02	97.68	96.71	97.21	110,286,104	+0.13(+0.13%)
Jul 25, 2006	96.55	97.57	96.36	97.08	124,583,240	+0.34(+0.36%)
Jul 24, 2006	95.37	96.81	95.37	96.73	121,191,648	+1.73(+1.82%)
Jul 21, 2006	95.75	95.95	94.90	95.00	132,722,176	-0.67(-0.70%)
Jul 20, 2006	96.66	96.80	95.54	95.67	146,568,912	-0.66(-0.68%)
Jul 19, 2006	95.17	96.77	94.83	96.33	174,514,560	+1.32(+1.39%)
Jul 18, 2006	94.85	95.08	93.80	95.01	161,368,496	+0.48(+0.51%)
Jul 17, 2006	94.65	95.11	94.39	94.53	106,020,984	-0.14(-0.15%)
Jul 14, 2006	95.16	95.24	94.14	94.67	134,697,568	-0.37(-0.39%)
Jul 13, 2006	96.19	96.32	95.04	95.04	133,588,920	-1.57(-1.63%)
Jul 12, 2006	97.50	97.64	96.36	96.61	107,677,496	-1.04(-1.07%)
Jul 11, 2006	97.04	97.65	96.52	97.65	96,079,784	+0.43(+0.44%)
Jul 10, 2006	97.29	97.67	96.88	97.22	79,516,816	+0.18(+0.19%)
Jul 07, 2006	97.48	97.77	96.79	97.04	106,502,832	-0.64(-0.65%)
Jul 06, 2006	97.49	97.99	97.40	97.67	66,914,824	+0.28(+0.29%)
Jul 05, 2006	97.56	97.68	96.97	97.39	90,880,720	-0.56(-0.57%)

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.