Indicators

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

509.75 +6.26 (+1.24%)

Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	200.74	201.29	200.16	201.22	85,765,840	-0.02(-0.01%)
Jan 30, 2017	201.79	201.82	200.32	201.24	90,090,304	-1.26(-0.62%)
Jan 27, 2017	202.90	203.05	202.31	202.50	67,516,936	-0.32(-0.16%)
Jan 26, 2017	202.88	203.15	202.53	202.82	67,721,120	-0.21(-0.10%)
Jan 25, 2017	202.26	203.03	202.09	203.03	95,250,736	+1.74(+0.87%)
Jan 24, 2017	200.22	201.71	200.11	201.29	107,924,704	+1.28(+0.64%)
Jan 23, 2017	200.53	200.58	199.23	200.00	84,751,120	-0.52(-0.26%)
Jan 20, 2017	200.49	201.03	199.85	200.53	146,054,368	+0.73(+0.37%)
Jan 19, 2017	200.61	200.76	199.35	199.79	75,034,440	-0.74(-0.37%)
Jan 18, 2017	200.34	200.58	199.78	200.53	61,860,168	+0.44(+0.22%)
Jan 17, 2017	200.15	200.56	199.69	200.09	69,148,856	-0.71(-0.35%)
Jan 13, 2017		200.80	200.80	200.80	0	+0.46(+0.23%)
Jan 12, 2017	200.31	200.53	198.95	200.34	81,490,408	-0.50(-0.25%)
Jan 11, 2017	200.19	200.84	199.51	200.84	84,333,680	+0.57(+0.28%)
Jan 10, 2017	200.30	201.15	199.88	200.28	71,663,128	+0.00(+0.00%)
Jan 09, 2017	200.68	200.82	200.24	200.28	52,900,432	-0.66(-0.33%)
Jan 06, 2017	200.34	201.42	199.78	200.94	80,914,680	+0.72(+0.36%)
Jan 05, 2017	200.11	200.38	199.41	200.22	88,571,736	-0.16(-0.08%)
Jan 04, 2017	199.20	200.53	199.53	200.38	88,791,584	+1.18(+0.59%)

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.