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 (%)
Dec 29, 2017		240.60	240.60	240.60	0	-0.91(-0.38%)
Dec 28, 2017	241.53	241.53	241.13	241.51	49,990,704	+0.50(+0.21%)
Dec 27, 2017	241.06	241.38	240.77	241.01	64,015,076	+0.12(+0.05%)
Dec 26, 2017	240.77	241.12	240.62	240.89	50,162,152	-0.29(-0.12%)
Dec 22, 2017	241.26	241.29	240.63	241.18	87,314,240	-0.06(-0.03%)
Dec 21, 2017	241.39	241.97	240.99	241.25	73,170,056	+0.50(+0.21%)
Dec 20, 2017	241.87	241.92	240.44	240.75	85,080,416	-0.13(-0.05%)
Dec 19, 2017	242.06	242.10	240.80	240.88	90,319,816	-0.93(-0.38%)
Dec 18, 2017	241.71	242.16	241.61	241.80	92,558,768	+1.52(+0.63%)
Dec 15, 2017	239.32	240.76	239.27	240.28	160,396,304	+1.98(+0.83%)
Dec 14, 2017	239.58	239.69	238.24	238.30	111,705,792	-0.98(-0.41%)
Dec 13, 2017	239.55	240.00	239.18	239.27	114,660,808	-0.03(-0.01%)
Dec 12, 2017	239.30	239.78	238.91	239.30	94,897,080	+0.42(+0.18%)
Dec 11, 2017	238.88	238.94	238.13	238.88	92,531,656	+0.72(+0.30%)
Dec 08, 2017	238.16	238.17	236.84	238.16	85,355,944	+1.29(+0.55%)
Dec 07, 2017	236.87	237.19	235.86	236.87	85,967,248	+0.75(+0.32%)
Dec 06, 2017	236.28	236.56	235.72	236.12	84,490,240	+0.04(+0.02%)
Dec 05, 2017	236.08	237.84	235.95	236.08	86,902,344	-0.85(-0.36%)
Dec 04, 2017	238.88	238.97	236.89	236.93	104,739,808	-0.29(-0.12%)

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.