Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 100.31 100.41 99.81 99.81 120,203,432 -0.49(-0.49%)
Dec 29, 2011 99.60 100.41 99.30 100.31 153,644,464 +1.03(+1.03%)
Dec 28, 2011 100.61 100.63 99.20 99.28 148,788,624 -1.32(-1.31%)
Dec 27, 2011 100.34 100.86 100.26 100.60 107,496,528 +0.08(+0.08%)
Dec 23, 2011 99.95 100.55 99.74 100.52 115,913,488 +1.77(+1.79%)
Dec 21, 2011 98.56 98.90 97.62 98.75 242,488,336 +0.19(+0.19%)
Dec 20, 2011 97.17 98.73 95.73 98.56 282,302,176 +2.89(+3.03%)
Dec 19, 2011 97.08 97.28 95.46 95.67 230,079,488 -1.03(-1.07%)
Dec 16, 2011 96.55 97.78 96.47 96.70 277,226,848 +0.14(+0.14%)
Dec 15, 2011 97.23 97.36 96.41 96.56 249,580,288 +0.35(+0.37%)
Dec 14, 2011 96.86 97.23 96.00 96.21 301,207,520 -1.04(-1.06%)
Dec 13, 2011 98.68 99.24 96.77 97.25 309,427,296 -0.92(-0.93%)
Dec 12, 2011 98.75 98.76 97.33 98.16 272,405,952 -1.45(-1.46%)
Dec 09, 2011 98.40 99.87 98.31 99.62 264,598,032 +1.66(+1.69%)
Dec 08, 2011 99.50 99.72 97.72 97.96 304,110,880 -2.20(-2.19%)
Dec 07, 2011 99.45 100.57 98.76 100.15 300,128,800 +0.37(+0.37%)
Dec 06, 2011 99.74 100.45 99.39 99.78 225,576,432 +0.03(+0.03%)
Dec 05, 2011 100.24 100.51 99.14 99.75 284,690,016 +1.07(+1.09%)
Dec 02, 2011 99.67 99.97 98.61 98.68 279,780,128 -0.09(-0.09%)
Dec 01, 2011 98.67 99.29 98.34 98.76 223,395,088 -0.02(-0.02%)
Nov 30, 2011 97.59 98.96 94.83 98.78 408,063,616 +3.90(+4.11%)
Nov 29, 2011 94.88 95.63 94.53 94.88 251,704,496 +0.27(+0.28%)
Nov 28, 2011 91.94 94.98 93.90 94.61 265,798,624 +2.66(+2.90%)
Nov 25, 2011 91.97 93.02 91.83 91.94 125,973,952 -0.17(-0.19%)
Nov 23, 2011 93.31 94.20 92.12 92.12 284,110,080 -2.08(-2.21%)
Nov 22, 2011 94.36 94.91 93.67 94.20 273,328,288 -0.37(-0.39%)
Nov 21, 2011 94.99 95.11 93.77 94.57 289,693,056 -1.83(-1.90%)
Nov 18, 2011 96.81 97.01 96.00 96.40 272,783,584 -0.10(-0.10%)
Nov 17, 2011 97.88 98.12 95.81 96.50 417,951,456 -1.56(-1.59%)
Nov 16, 2011 98.64 99.85 97.92 98.06 297,445,024 -1.58(-1.59%)
Nov 15, 2011 98.92 100.17 98.57 99.64 233,218,016 +0.49(+0.50%)
Nov 14, 2011 100.10 100.72 98.72 99.15 201,280,240 -0.95(-0.95%)
Nov 11, 2011 99.44 100.36 99.41 100.10 240,319,840 +1.85(+1.88%)
Nov 10, 2011 98.62 98.74 97.22 98.25 292,798,656 +0.92(+0.94%)
Nov 09, 2011 98.70 99.42 97.10 97.33 426,754,656 -3.73(-3.69%)
Nov 08, 2011 100.31 101.17 99.35 101.06 283,737,536 +1.28(+1.28%)
Nov 07, 2011 99.10 99.89 98.16 99.78 248,394,528 +0.62(+0.62%)
Nov 04, 2011 98.97 99.34 98.00 99.17 315,579,008 -0.61(-0.61%)
Nov 03, 2011 99.00 99.97 97.68 99.78 362,393,696 +1.79(+1.82%)
Nov 02, 2011 97.86 98.31 97.04 97.99 309,568,704 +1.57(+1.63%)
Nov 01, 2011 99.18 97.61 96.04 96.42 525,579,808 -2.76(-2.79%)
Oct 31, 2011 100.49 101.65 99.04 99.18 287,916,256 -2.45(-2.41%)
Oct 28, 2011 101.16 101.83 101.00 101.63 285,849,728 -0.02(-0.02%)
Oct 27, 2011 100.87 102.28 98.25 101.66 493,297,792 +3.42(+3.48%)
Oct 26, 2011 98.27 98.61 96.58 98.23 365,283,488 +0.99(+1.02%)
Oct 25, 2011 98.70 98.75 97.03 97.25 338,856,448 -1.93(-1.95%)
Oct 24, 2011 98.13 99.42 98.04 99.17 256,376,896 +1.20(+1.23%)
Oct 21, 2011 97.28 98.09 96.99 97.97 353,030,528 +1.83(+1.90%)
Oct 20, 2011 95.97 96.50 94.69 96.15 331,320,288 +0.42(+0.44%)
Oct 19, 2011 96.72 97.27 95.40 95.73 286,628,576 -1.15(-1.18%)
Oct 18, 2011 94.95 97.60 94.20 96.87 403,112,768 +1.86(+1.95%)
Oct 17, 2011 96.41 96.85 94.78 95.02 255,404,992 -1.85(-1.91%)
Oct 14, 2011 96.35 96.89 95.81 96.87 267,490,928 +1.63(+1.71%)
Oct 13, 2011 94.87 95.52 94.14 95.24 268,395,984 -0.19(-0.20%)
Oct 12, 2011 95.31 96.53 95.10 95.43 356,024,768 +0.83(+0.88%)
Oct 11, 2011 94.50 94.87 93.85 94.60 264,250,544 +0.09(+0.10%)
Oct 10, 2011 93.00 94.54 92.99 94.50 291,220,224 +3.06(+3.34%)
Oct 07, 2011 92.06 92.66 90.93 91.45 395,620,192 -0.62(-0.67%)
Oct 06, 2011 91.22 92.20 89.71 92.06 325,889,536 +1.64(+1.81%)
Oct 05, 2011 88.78 90.66 88.18 90.43 358,968,672 +1.64(+1.85%)
Oct 04, 2011 85.63 88.97 84.90 88.78 579,585,344 +1.90(+2.19%)
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.