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, 2016	189.36	190.30	189.07	189.93	90,901,560	+0.31(+0.16%)
Jul 28, 2016	189.21	189.93	188.74	189.63	74,272,272	+0.22(+0.12%)
Jul 27, 2016	190.00	190.06	188.62	189.41	96,082,040	-0.20(-0.11%)
Jul 26, 2016	189.42	189.98	188.74	189.61	80,031,816	+0.09(+0.05%)
Jul 25, 2016	189.83	189.88	188.93	189.52	63,819,852	-0.52(-0.27%)
Jul 22, 2016	189.31	190.09	189.04	190.04	71,774,640	+0.85(+0.45%)
Jul 21, 2016	189.79	190.02	188.74	189.19	77,447,072	-0.72(-0.38%)
Jul 20, 2016	189.12	190.15	189.16	189.90	66,443,528	+0.78(+0.41%)
Jul 19, 2016	188.88	189.16	188.63	189.12	62,079,368	-0.19(-0.10%)
Jul 18, 2016	188.93	189.48	188.66	189.31	67,081,828	+0.51(+0.27%)
Jul 15, 2016	189.64	189.84	188.35	188.81	122,493,232	-0.25(-0.13%)
Jul 14, 2016	189.31	189.54	188.66	189.06	104,099,128	+1.05(+0.56%)
Jul 13, 2016	188.46	188.47	187.51	188.01	99,786,864	-0.03(-0.01%)
Jul 12, 2016	187.67	188.34	186.71	188.03	115,747,504	+1.36(+0.73%)
Jul 11, 2016	186.50	187.27	186.29	186.68	84,119,944	+0.66(+0.35%)
Jul 08, 2016	184.62	186.28	183.29	186.02	153,147,088	+2.73(+1.49%)
Jul 07, 2016	183.59	184.27	182.51	183.29	97,751,528	-0.12(-0.06%)
Jul 06, 2016	181.81	183.53	181.13	183.41	109,726,328	+1.09(+0.60%)
Jul 05, 2016	182.79	182.89	181.70	182.31	125,339,528	-1.32(-0.72%)

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.