Indicators

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

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	112.74	113.13	111.94	112.06	141,060,240	-0.84(-0.74%)
Dec 28, 2007	113.84	113.90	112.59	112.89	151,818,816	-0.28(-0.25%)
Dec 27, 2007	114.21	114.22	112.91	113.18	160,375,696	-1.44(-1.26%)
Dec 26, 2007	113.93	114.72	113.81	114.62	87,503,712	+0.25(+0.21%)
Dec 24, 2007	114.06	114.56	113.80	114.37	59,498,628	+0.84(+0.74%)
Dec 21, 2007	112.95	113.75	112.73	113.53	190,604,576	+1.02(+0.91%)
Dec 20, 2007	112.54	112.56	111.27	112.51	280,129,216	+0.70(+0.63%)
Dec 19, 2007	111.85	113.24	111.09	111.81	259,507,504	+0.00(+0.00%)
Dec 18, 2007	111.97	112.27	110.33	111.81	320,392,800	+0.62(+0.56%)
Dec 17, 2007	112.37	112.56	111.03	111.19	230,972,304	-1.61(-1.43%)
Dec 14, 2007	113.38	114.27	112.74	112.80	207,594,384	-1.45(-1.27%)
Dec 13, 2007	113.68	114.50	112.89	114.24	309,979,392	-0.24(-0.21%)
Dec 12, 2007	115.78	116.32	112.82	114.48	420,567,456	+1.12(+0.99%)
Dec 11, 2007	116.60	117.18	113.30	113.36	326,451,072	-3.20(-2.74%)
Dec 10, 2007	115.94	116.69	115.62	116.56	161,638,960	+0.90(+0.78%)
Dec 07, 2007	116.05	116.11	115.39	115.66	194,357,104	-0.02(-0.02%)
Dec 06, 2007	113.91	115.89	113.87	115.68	201,602,656	+1.63(+1.43%)
Dec 05, 2007	113.38	114.35	113.30	114.05	223,137,440	+1.88(+1.67%)
Dec 04, 2007	112.40	113.08	112.14	112.17	178,136,544	-1.01(-0.89%)

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.