Skip to main content

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

562.82 -0.25 (-0.04%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 90.45 91.24 89.36 89.42 365,286,848 -2.29(-2.50%)
Sep 29, 2011 91.00 92.96 90.04 91.71 376,960,224 +0.72(+0.79%)
Sep 28, 2011 93.08 93.64 90.86 91.00 362,427,200 -1.89(-2.04%)
Sep 27, 2011 93.67 94.49 92.34 92.89 393,991,200 +1.03(+1.12%)
Sep 26, 2011 90.58 91.99 89.29 91.86 329,505,792 +2.13(+2.38%)
Sep 23, 2011 88.60 90.22 88.53 89.73 388,767,840 +0.54(+0.60%)
Sep 22, 2011 92.17 90.26 87.96 89.19 649,481,152 -2.98(-3.23%)
Sep 21, 2011 95.02 95.31 92.02 92.17 399,704,000 -2.80(-2.95%)
Sep 20, 2011 95.48 96.41 94.84 94.97 276,331,104 -0.11(-0.12%)
Sep 19, 2011 94.46 95.57 93.82 95.08 303,579,776 -0.96(-1.00%)
Sep 16, 2011 95.47 96.39 95.09 96.04 360,026,464 +0.57(+0.59%)
Sep 15, 2011 94.86 95.50 93.88 95.47 414,981,664 +1.62(+1.73%)
Sep 14, 2011 93.04 94.98 91.77 93.85 403,998,528 +1.28(+1.38%)
Sep 13, 2011 92.03 92.92 91.38 92.57 346,253,408 +0.84(+0.92%)
Sep 12, 2011 90.00 91.80 89.67 91.73 388,404,576 +0.59(+0.65%)
Sep 09, 2011 92.52 93.61 90.64 91.14 483,566,880 -2.45(-2.62%)
Sep 08, 2011 94.01 95.09 93.38 93.59 317,633,760 -0.98(-1.04%)
Sep 07, 2011 93.37 94.61 93.06 94.58 266,486,288 +2.59(+2.82%)
Sep 06, 2011 89.94 92.11 89.93 91.98 362,403,648 -0.68(-0.73%)
Sep 02, 2011 93.11 95.03 92.33 92.66 324,990,176 -2.43(-2.55%)
Sep 01, 2011 96.15 96.98 94.96 95.09 323,569,440 -1.01(-1.05%)
Aug 31, 2011 96.28 97.11 95.37 96.09 383,461,088 +0.42(+0.44%)
Aug 30, 2011 95.00 96.26 93.77 95.67 306,542,560 +0.25(+0.26%)
Aug 29, 2011 94.00 95.47 92.82 95.42 242,531,600 +2.67(+2.87%)
Aug 26, 2011 90.96 93.18 89.51 92.75 400,004,608 +1.33(+1.45%)
Aug 25, 2011 93.35 93.88 91.10 91.42 396,607,232 -1.42(-1.52%)
Aug 24, 2011 91.35 92.96 91.14 92.84 313,024,320 +1.29(+1.41%)
Aug 23, 2011 88.96 91.65 88.51 91.55 419,320,256 +2.92(+3.29%)
Aug 22, 2011 90.55 90.60 88.38 88.63 349,485,504 +0.07(+0.08%)
Aug 19, 2011 88.81 91.11 88.45 88.56 544,778,176 -1.47(-1.63%)
Aug 18, 2011 91.60 94.12 89.15 90.03 651,586,048 -4.06(-4.31%)
Aug 17, 2011 94.54 95.29 93.34 94.09 302,618,400 +0.06(+0.07%)
Aug 16, 2011 93.93 94.89 93.02 94.03 373,494,688 -0.81(-0.85%)
Aug 15, 2011 93.71 94.93 93.56 94.84 328,748,416 +1.97(+2.12%)
Aug 12, 2011 93.09 93.73 92.21 92.87 399,032,544 +0.62(+0.67%)
Aug 11, 2011 89.05 93.50 88.31 92.25 620,016,000 +3.96(+4.49%)
Aug 10, 2011 90.62 91.42 88.02 88.29 839,602,240 -4.08(-4.42%)
Aug 09, 2011 90.64 92.49 86.70 92.37 902,882,368 +4.10(+4.65%)
Aug 08, 2011 91.92 94.44 88.07 88.26 891,297,472 -6.15(-6.51%)
Aug 05, 2011 95.73 95.98 91.88 94.41 833,803,264 -0.14(-0.15%)
Aug 04, 2011 97.82 97.98 94.39 94.55 661,739,072 -4.65(-4.68%)
Aug 03, 2011 98.80 99.31 97.12 99.20 471,295,776 +0.53(+0.54%)
Aug 02, 2011 100.49 101.03 98.66 98.66 440,411,040 -2.59(-2.55%)
Aug 01, 2011 102.87 102.97 100.27 101.25 413,557,536 -0.43(-0.42%)
Jul 29, 2011 101.35 102.64 100.61 101.68 390,524,704 -0.70(-0.68%)
Jul 28, 2011 102.68 103.60 102.22 102.38 264,091,424 -0.30(-0.29%)
Jul 27, 2011 104.25 104.28 102.55 102.68 316,104,192 -2.15(-2.05%)
Jul 26, 2011 105.15 105.32 104.59 104.83 166,809,328 -0.39(-0.37%)
Jul 25, 2011 104.81 105.74 104.69 105.22 173,478,736 -0.59(-0.56%)
Jul 22, 2011 105.78 105.92 105.61 105.81 160,282,912 +0.07(+0.07%)
Jul 21, 2011 104.88 106.00 104.31 105.74 316,475,680 +1.45(+1.39%)
Jul 20, 2011 104.36 104.69 104.11 104.29 173,055,136 -0.06(-0.06%)
Jul 19, 2011 103.26 104.48 103.24 104.36 211,556,992 +1.67(+1.62%)
Jul 18, 2011 103.06 103.22 101.92 102.69 250,235,408 -0.85(-0.82%)
Jul 15, 2011 103.52 103.68 102.81 103.54 279,974,656 +0.60(+0.58%)
Jul 14, 2011 103.92 104.40 102.75 102.94 286,965,984 -0.72(-0.69%)
Jul 13, 2011 103.85 104.74 103.40 103.66 258,509,616 +0.35(+0.33%)
Jul 12, 2011 103.54 104.40 103.28 103.31 272,387,552 -0.45(-0.43%)
Jul 11, 2011 104.37 104.71 103.52 103.76 248,806,752 -1.91(-1.81%)
Jul 08, 2011 105.22 106.42 104.88 105.67 246,965,072 -0.76(-0.71%)
Jul 07, 2011 106.27 106.69 106.05 106.42 216,595,472 +1.09(+1.04%)
Jul 06, 2011 104.95 105.47 104.66 105.33 182,053,872 +0.12(+0.12%)
Jul 05, 2011 105.18 105.42 104.88 105.21 211,206,336 -0.09(-0.08%)
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.