Indicators

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

568.64 -11.37 (-1.96%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	188.17	189.11	187.88	188.75	91,473,984	+0.30(+0.16%)
Jul 28, 2016	188.02	188.74	187.55	188.44	74,739,976	+0.22(+0.12%)
Jul 27, 2016	188.81	188.88	187.44	188.22	96,687,088	-0.20(-0.11%)
Jul 26, 2016	188.23	188.79	187.56	188.42	80,535,792	+0.09(+0.05%)
Jul 25, 2016	188.64	188.69	187.75	188.34	64,221,736	-0.51(-0.27%)
Jul 22, 2016	188.13	188.90	187.86	188.85	72,226,624	+0.85(+0.45%)
Jul 21, 2016	188.61	188.83	187.55	188.00	77,934,768	-0.71(-0.38%)
Jul 20, 2016	187.94	188.96	187.98	188.72	66,861,932	+0.78(+0.41%)
Jul 19, 2016	187.70	187.97	187.45	187.94	62,470,292	-0.19(-0.10%)
Jul 18, 2016	187.75	188.29	187.49	188.13	67,504,256	+0.50(+0.27%)
Jul 15, 2016	188.45	188.65	187.17	187.62	123,264,592	-0.25(-0.13%)
Jul 14, 2016	188.13	188.35	187.48	187.88	104,754,664	+1.04(+0.56%)
Jul 13, 2016	187.28	187.29	186.34	186.83	100,415,240	-0.03(-0.01%)
Jul 12, 2016	186.49	187.16	185.54	186.86	116,476,392	+1.35(+0.73%)
Jul 11, 2016	185.33	186.09	185.12	185.51	84,649,664	+0.65(+0.35%)
Jul 08, 2016	183.47	185.11	182.14	184.86	154,111,488	+2.72(+1.49%)
Jul 07, 2016	182.44	183.12	181.37	182.14	98,367,080	-0.12(-0.06%)
Jul 06, 2016	180.67	182.38	180.00	182.26	110,417,288	+1.09(+0.60%)
Jul 05, 2016	181.64	181.75	180.56	181.17	126,128,816	-1.31(-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.