Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	94.50	94.66	93.89	93.90	99,283,544	-0.69(-0.73%)
Jan 30, 2006	94.59	94.86	94.52	94.59	45,773,592	-0.07(-0.08%)
Jan 27, 2006	94.01	94.75	93.86	94.66	89,302,480	+0.87(+0.93%)
Jan 26, 2006	93.73	94.02	42.19	93.79	96,821,856	+0.52(+0.55%)
Jan 25, 2006	93.56	93.66	92.67	93.28	119,206,976	+0.08(+0.09%)
Jan 24, 2006	93.26	93.64	93.10	93.20	71,986,304	+0.10(+0.10%)
Jan 23, 2006	92.95	93.40	92.89	93.10	91,027,520	+0.33(+0.36%)
Jan 20, 2006	94.47	94.49	92.77	92.77	156,565,808	-1.72(-1.82%)
Jan 19, 2006	94.33	94.83	94.12	94.49	105,976,112	+0.36(+0.38%)
Jan 18, 2006	93.86	94.93	93.65	94.13	102,491,800	-0.38(-0.40%)
Jan 17, 2006	94.41	94.57	94.12	94.51	70,848,944	-0.26(-0.27%)
Jan 13, 2006	94.68	94.93	94.41	94.77	60,909,836	-0.09(-0.09%)
Jan 12, 2006	95.10	95.21	94.59	94.85	55,028,332	-0.38(-0.39%)
Jan 11, 2006	95.01	95.33	94.80	95.23	67,350,512	+0.30(+0.32%)
Jan 10, 2006	94.56	94.99	94.46	94.93	61,051,324	+0.10(+0.10%)
Jan 09, 2006	94.57	95.05	94.54	94.83	59,104,808	+0.24(+0.26%)
Jan 06, 2006	94.29	94.69	93.79	94.59	85,391,928	+0.78(+0.83%)
Jan 05, 2006	93.65	93.96	93.44	93.81	64,241,792	+0.06(+0.06%)
Jan 04, 2006	93.43	93.89	93.31	93.75	70,939,784	+0.44(+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.