Skip to main content

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

561.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 110.20 110.28 109.15 109.21 136,991,040 -0.91(-0.83%)
Apr 27, 2007 109.80 110.28 109.61 110.12 146,910,576 -0.09(-0.08%)
Apr 26, 2007 110.09 110.32 109.80 110.21 120,503,280 +0.12(+0.11%)
Apr 25, 2007 109.53 110.22 109.01 110.08 148,214,384 +1.00(+0.92%)
Apr 24, 2007 109.16 109.29 108.49 109.08 155,437,824 +0.04(+0.04%)
Apr 23, 2007 109.27 109.53 108.97 109.04 104,903,160 -0.41(-0.38%)
Apr 20, 2007 109.16 109.45 108.29 109.45 168,536,352 +1.02(+0.94%)
Apr 19, 2007 107.93 108.55 107.79 108.43 140,324,864 -0.03(-0.03%)
Apr 18, 2007 107.96 108.77 107.94 108.46 119,963,000 +0.13(+0.12%)
Apr 17, 2007 108.23 108.55 108.00 108.32 147,243,824 +0.29(+0.27%)
Apr 16, 2007 107.40 108.15 107.39 108.04 112,983,864 +1.02(+0.95%)
Apr 13, 2007 106.71 107.02 106.31 107.02 115,655,096 +0.49(+0.46%)
Apr 12, 2007 105.86 106.73 105.56 106.53 158,120,784 +0.47(+0.44%)
Apr 11, 2007 106.65 106.68 105.71 106.06 144,472,480 -0.43(-0.41%)
Apr 10, 2007 106.29 106.67 106.25 106.50 76,897,144 +0.12(+0.12%)
Apr 09, 2007 106.53 106.64 106.16 106.37 69,297,624 +0.15(+0.14%)
Apr 05, 2007 105.81 106.37 105.76 106.22 63,579,608 +0.29(+0.27%)
Apr 04, 2007 105.82 106.01 105.43 105.94 86,910,336 +0.12(+0.11%)
Apr 03, 2007 105.29 106.03 105.25 105.82 111,915,872 +1.13(+1.08%)
Apr 02, 2007 104.69 104.91 103.76 104.69 107,821,568 +0.12(+0.11%)
Mar 30, 2007 104.75 105.19 103.52 104.58 174,082,656 +0.02(+0.02%)
Mar 29, 2007 104.97 105.02 103.98 104.55 189,354,368 +0.11(+0.11%)
Mar 28, 2007 104.68 104.92 104.03 104.44 207,650,304 -0.77(-0.73%)
Mar 27, 2007 105.40 105.43 104.86 105.21 136,079,792 -0.25(-0.24%)
Mar 26, 2007 105.68 105.79 104.64 105.46 154,533,520 -0.14(-0.13%)
Mar 23, 2007 105.52 105.91 105.42 105.60 101,055,000 +0.16(+0.15%)
Mar 22, 2007 105.67 105.81 105.16 105.44 161,512,704 -0.08(-0.08%)
Mar 21, 2007 103.91 105.79 103.71 105.53 208,114,528 +1.71(+1.65%)
Mar 20, 2007 103.16 103.88 103.07 103.82 112,231,088 +0.57(+0.55%)
Mar 19, 2007 102.56 103.34 102.03 103.25 130,638,336 +1.23(+1.20%)
Mar 16, 2007 102.59 102.83 101.72 102.02 165,017,520 -0.69(-0.67%)
Mar 15, 2007 102.34 103.09 102.22 102.71 179,799,360 +0.14(+0.14%)
Mar 14, 2007 101.95 102.63 100.71 102.57 314,792,992 +0.76(+0.75%)
Mar 13, 2007 103.83 103.67 101.66 101.81 258,110,752 -2.02(-1.94%)
Mar 12, 2007 103.29 104.09 103.22 103.83 109,138,336 +0.15(+0.15%)
Mar 09, 2007 104.07 104.15 103.16 103.68 146,332,320 +0.03(+0.03%)
Mar 08, 2007 103.50 103.96 103.15 103.65 160,082,128 +0.87(+0.85%)
Mar 07, 2007 102.80 103.44 102.66 102.78 156,419,840 -0.10(-0.10%)
Mar 06, 2007 102.20 103.19 101.42 102.88 194,642,832 +1.73(+1.71%)
Mar 05, 2007 101.58 102.79 101.14 101.15 195,434,608 -0.97(-0.95%)
Mar 02, 2007 103.14 103.59 102.11 102.12 220,774,336 -1.35(-1.31%)
Mar 01, 2007 102.62 104.02 101.67 103.48 289,003,392 -0.31(-0.30%)
Feb 28, 2007 103.39 104.56 102.95 103.79 241,080,560 +1.05(+1.02%)
Feb 27, 2007 105.96 106.19 102.37 102.73 373,028,896 -4.16(-3.89%)
Feb 26, 2007 107.40 107.48 106.60 106.89 94,127,904 -0.11(-0.10%)
Feb 23, 2007 107.33 107.37 106.60 107.00 97,727,416 -0.42(-0.39%)
Feb 22, 2007 107.56 107.83 106.91 107.42 107,376,896 -0.08(-0.08%)
Feb 21, 2007 107.24 107.57 107.04 107.51 86,865,360 -0.04(-0.04%)
Feb 20, 2007 107.20 107.67 106.09 107.55 77,279,168 +0.23(+0.21%)
Feb 16, 2007 107.11 107.34 106.95 107.32 54,100,900 -0.05(-0.05%)
Feb 15, 2007 107.28 107.48 107.10 107.37 52,572,476 +0.14(+0.13%)
Feb 14, 2007 106.64 107.45 106.62 107.23 89,673,920 +0.70(+0.66%)
Feb 13, 2007 105.88 106.71 105.87 106.53 87,035,344 +0.89(+0.84%)
Feb 12, 2007 106.00 106.08 105.45 105.64 89,154,168 -0.36(-0.34%)
Feb 09, 2007 106.84 107.03 105.60 106.00 107,386,808 -0.80(-0.74%)
Feb 08, 2007 106.62 106.87 106.25 106.80 95,923,072 -0.14(-0.13%)
Feb 07, 2007 106.87 107.05 106.47 106.94 75,606,128 +0.24(+0.22%)
Feb 06, 2007 106.76 106.81 106.29 106.70 77,509,328 +0.03(+0.03%)
Feb 05, 2007 106.56 106.74 106.30 106.67 58,075,540 +0.03(+0.03%)
Feb 02, 2007 106.59 106.75 106.33 106.64 67,361,104 +0.15(+0.14%)
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.