Skip to main content

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

565.63 +2.56 (+0.45%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 149.57 149.92 149.14 149.30 67,731,888 -0.10(-0.07%)
Nov 27, 2013 149.20 149.50 149.01 149.40 71,282,880 +0.36(+0.24%)
Nov 26, 2013 149.07 149.49 148.81 149.04 103,870,048 +0.04(+0.03%)
Nov 25, 2013 149.41 149.44 148.78 149.00 95,119,560 -0.15(-0.10%)
Nov 22, 2013 148.46 149.16 148.29 149.15 98,554,416 +0.74(+0.50%)
Nov 21, 2013 147.63 148.52 147.54 148.41 108,538,272 +1.19(+0.81%)
Nov 20, 2013 147.98 148.38 146.81 147.22 146,705,088 -0.46(-0.31%)
Nov 19, 2013 147.93 148.37 147.42 147.68 110,952,696 -0.32(-0.22%)
Nov 18, 2013 148.52 148.89 147.67 148.00 119,361,752 -0.52(-0.35%)
Nov 15, 2013 148.12 148.58 147.93 148.52 124,645,744 +0.64(+0.43%)
Nov 14, 2013 147.28 148.00 147.03 147.88 124,574,736 +0.73(+0.50%)
Nov 13, 2013 145.25 147.18 145.25 147.14 119,593,640 +1.17(+0.80%)
Nov 12, 2013 145.96 146.30 145.49 145.97 101,395,696 -0.30(-0.20%)
Nov 11, 2013 146.10 146.44 145.93 146.27 80,241,512 +0.02(+0.02%)
Nov 08, 2013 144.25 146.26 144.23 146.24 165,735,712 +1.95(+1.35%)
Nov 07, 2013 146.42 146.53 144.16 144.30 180,464,960 -1.85(-1.26%)
Nov 06, 2013 146.03 146.42 145.62 146.15 104,726,368 +0.74(+0.51%)
Nov 05, 2013 145.29 145.80 144.82 145.40 101,255,248 -0.46(-0.32%)
Nov 04, 2013 145.75 145.92 145.16 145.86 103,377,424 +0.51(+0.35%)
Nov 01, 2013 145.20 145.68 144.54 145.35 173,121,536 +0.35(+0.24%)
Oct 31, 2013 145.30 145.91 144.79 145.01 161,164,592 -0.41(-0.28%)
Oct 30, 2013 146.32 146.43 144.90 145.42 161,567,504 -0.73(-0.50%)
Oct 29, 2013 145.70 146.20 145.49 146.15 105,288,448 +0.78(+0.53%)
Oct 28, 2013 145.09 145.57 144.93 145.37 99,866,576 +0.23(+0.16%)
Oct 25, 2013 144.78 145.18 144.50 145.14 113,501,016 +0.66(+0.46%)
Oct 24, 2013 144.29 144.66 143.95 144.48 84,798,472 +0.48(+0.33%)
Oct 23, 2013 144.20 144.26 143.50 144.00 127,350,976 -0.69(-0.48%)
Oct 22, 2013 144.28 145.12 143.88 144.69 153,332,736 +0.83(+0.58%)
Oct 21, 2013 143.90 144.15 143.54 143.86 122,877,408 +0.01(+0.01%)
Oct 18, 2013 143.41 143.95 143.12 143.85 167,679,104 +0.96(+0.67%)
Oct 17, 2013 141.36 142.97 141.34 142.89 154,720,816 +0.95(+0.67%)
Oct 16, 2013 140.82 142.01 140.75 141.94 187,323,744 +1.95(+1.40%)
Oct 15, 2013 140.65 141.18 139.79 139.98 183,209,792 -1.02(-0.73%)
Oct 14, 2013 139.58 141.12 139.47 141.01 134,869,136 +0.56(+0.40%)
Oct 11, 2013 139.33 140.49 139.22 140.44 127,338,920 +0.90(+0.64%)
Oct 10, 2013 138.00 139.62 137.94 139.55 229,525,712 +2.94(+2.16%)
Oct 09, 2013 136.77 137.10 135.72 136.60 199,382,608 +0.10(+0.07%)
Oct 08, 2013 138.09 138.27 136.40 136.50 210,090,112 -1.61(-1.16%)
Oct 07, 2013 138.10 138.95 137.96 138.11 114,674,176 -1.20(-0.86%)
Oct 04, 2013 138.37 139.46 138.19 139.31 117,444,952 +1.05(+0.76%)
Oct 03, 2013 139.23 139.36 137.62 138.27 210,621,008 -1.29(-0.92%)
Oct 02, 2013 138.87 139.69 138.44 139.55 134,356,032 -0.13(-0.09%)
Oct 01, 2013 138.70 139.82 138.55 139.69 148,221,904 +1.10(+0.79%)
Sep 30, 2013 138.15 139.03 137.88 138.59 173,061,248 -0.74(-0.53%)
Sep 27, 2013 139.27 139.52 138.97 139.33 120,188,776 -0.64(-0.46%)
Sep 26, 2013 139.67 140.37 139.45 139.97 92,867,496 +0.54(+0.38%)
Sep 25, 2013 139.93 140.21 139.31 139.44 138,271,472 -0.40(-0.29%)
Sep 24, 2013 140.15 140.67 139.58 139.84 119,845,888 -0.33(-0.24%)
Sep 23, 2013 140.82 140.77 139.73 140.17 126,201,712 -0.65(-0.46%)
Sep 20, 2013 142.15 142.15 140.71 140.82 161,074,800 -0.99(-0.70%)
Sep 19, 2013 142.44 142.50 141.67 141.82 174,572,112 -0.24(-0.17%)
Sep 18, 2013 140.38 142.44 140.03 142.05 233,459,616 +1.63(+1.16%)
Sep 17, 2013 139.93 140.46 139.93 140.43 98,273,320 +0.62(+0.45%)
Sep 16, 2013 140.51 140.53 139.58 139.80 152,826,384 +0.80(+0.58%)
Sep 13, 2013 138.84 139.11 138.52 139.00 88,597,072 +0.31(+0.22%)
Sep 12, 2013 139.01 139.19 138.50 138.69 100,729,480 -0.37(-0.27%)
Sep 11, 2013 138.43 139.06 138.20 139.06 109,222,328 +0.43(+0.31%)
Sep 10, 2013 138.43 138.65 138.12 138.62 124,663,424 +1.01(+0.74%)
Sep 09, 2013 136.64 137.69 136.64 137.61 101,390,384 +1.31(+0.96%)
Sep 06, 2013 136.69 137.07 135.02 136.30 194,615,536 +0.06(+0.05%)
Sep 05, 2013 136.14 136.59 136.04 136.23 74,094,184 +0.17(+0.13%)
Sep 04, 2013 134.98 136.29 134.74 136.06 114,431,640 +1.12(+0.83%)
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.