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 (%)
Jan 31, 2006	98.35	98.52	97.71	97.72	95,399,616	-0.72(-0.73%)
Jan 30, 2006	98.44	98.72	98.37	98.44	43,982,948	-0.08(-0.08%)
Jan 27, 2006	97.83	98.61	97.68	98.52	85,809,000	+0.90(+0.93%)
Jan 26, 2006	97.55	97.85	43.91	97.61	93,034,232	+0.54(+0.55%)
Jan 25, 2006	97.37	97.47	96.45	97.08	114,543,648	+0.08(+0.09%)
Jan 24, 2006	97.05	97.45	96.89	96.99	69,170,224	+0.10(+0.10%)
Jan 23, 2006	96.73	97.20	96.67	96.89	87,466,568	+0.34(+0.36%)
Jan 20, 2006	98.32	98.34	96.55	96.55	150,441,024	-1.79(-1.82%)
Jan 19, 2006	98.17	98.69	97.96	98.34	101,830,376	+0.38(+0.38%)
Jan 18, 2006	97.68	98.79	97.46	97.96	98,482,368	-0.39(-0.40%)
Jan 17, 2006	98.26	98.42	97.96	98.36	68,077,360	-0.27(-0.27%)
Jan 13, 2006	98.54	98.79	98.26	98.62	58,527,068	-0.09(-0.09%)
Jan 12, 2006	98.98	99.08	98.44	98.72	52,875,648	-0.39(-0.39%)
Jan 11, 2006	98.88	99.21	98.66	99.11	64,715,788	+0.31(+0.32%)
Jan 10, 2006	98.41	98.85	98.30	98.79	58,663,024	+0.10(+0.10%)
Jan 09, 2006	98.42	98.92	98.39	98.69	56,792,656	+0.25(+0.26%)
Jan 06, 2006	98.13	98.55	97.61	98.44	82,051,432	+0.81(+0.83%)
Jan 05, 2006	97.47	97.79	97.24	97.63	61,728,680	+0.06(+0.06%)
Jan 04, 2006	97.23	97.71	97.11	97.57	68,164,656	+0.46(+0.47%)

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.