Indicators

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

505.65 +5.93 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	100.08	100.64	99.83	100.56	190,859,392	+0.75(+0.75%)
Jan 28, 2011	101.70	101.86	99.65	99.81	378,158,336	-1.77(-1.75%)
Jan 27, 2011	101.36	101.76	101.18	101.58	157,664,992	+0.25(+0.25%)
Jan 26, 2011	101.19	101.63	100.99	101.33	180,668,768	+0.39(+0.39%)
Jan 25, 2011	100.62	101.03	100.11	100.94	214,272,720	+0.05(+0.05%)
Jan 24, 2011	100.25	101.01	100.23	100.89	145,431,312	+0.57(+0.57%)
Jan 21, 2011	100.72	100.94	100.21	100.32	193,816,400	+0.23(+0.23%)
Jan 20, 2011	100.00	100.34	99.35	100.09	224,601,856	-0.15(-0.15%)
Jan 19, 2011	101.13	101.23	99.96	100.24	194,150,496	-0.98(-0.97%)
Jan 18, 2011	100.95	101.31	100.83	101.22	146,203,520	+0.17(+0.17%)
Jan 14, 2011	100.18	101.07	100.11	101.05	150,584,592	+0.73(+0.73%)
Jan 13, 2011	100.52	100.57	100.07	100.32	165,134,160	-0.17(-0.17%)
Jan 12, 2011	100.19	100.59	99.61	100.48	137,556,096	+0.90(+0.90%)
Jan 11, 2011	99.59	99.83	99.21	99.58	141,004,112	+0.35(+0.35%)
Jan 10, 2011	98.92	99.37	98.62	99.23	156,407,712	-0.13(-0.13%)
Jan 07, 2011	99.69	99.85	98.58	99.36	199,666,496	-0.20(-0.20%)
Jan 06, 2011	99.79	99.90	99.26	99.55	156,656,160	-0.20(-0.20%)
Jan 05, 2011	98.92	99.81	98.83	99.75	171,327,360	+0.52(+0.52%)
Jan 04, 2011	99.51	99.54	98.61	99.23	175,728,512	-0.05(-0.06%)

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.