Indicators

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

503.49 -1.92 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	109.31	110.47	109.14	110.17	119,887,680	+0.74(+0.67%)
Jan 30, 2007	109.10	109.49	108.88	109.44	91,865,032	+0.57(+0.52%)
Jan 29, 2007	108.98	109.45	108.63	108.87	86,265,536	-0.08(-0.08%)
Jan 26, 2007	109.27	109.33	108.51	108.95	97,316,040	-0.08(-0.07%)
Jan 25, 2007	110.24	110.30	108.84	109.03	96,015,464	-1.30(-1.17%)
Jan 24, 2007	109.58	110.35	109.53	110.33	72,948,016	+0.88(+0.80%)
Jan 23, 2007	109.03	109.66	108.88	109.45	70,541,136	+0.32(+0.30%)
Jan 22, 2007	109.65	109.68	108.78	109.12	78,626,712	-0.34(-0.31%)
Jan 19, 2007	109.25	109.68	109.19	109.46	74,342,544	+0.22(+0.20%)
Jan 18, 2007	109.73	109.80	109.07	109.25	89,007,352	-0.37(-0.34%)
Jan 17, 2007	109.48	109.95	109.39	109.61	65,552,660	+0.05(+0.04%)
Jan 16, 2007	109.65	109.94	109.39	109.57	58,560,340	-0.22(-0.20%)
Jan 12, 2007	108.92	109.78	108.92	109.78	75,193,768	+0.83(+0.76%)
Jan 11, 2007	108.50	109.31	108.45	108.95	72,455,216	+0.47(+0.44%)
Jan 10, 2007	107.74	108.50	107.53	108.48	94,500,776	+0.36(+0.33%)
Jan 09, 2007	108.30	108.53	107.61	108.12	98,744,096	-0.09(-0.09%)
Jan 08, 2007	107.93	108.38	107.49	108.21	93,492,320	+0.50(+0.46%)
Jan 05, 2007	108.32	108.37	107.59	107.71	100,005,408	-0.87(-0.80%)
Jan 04, 2007	108.24	108.87	107.77	108.58	90,854,888	+0.23(+0.21%)

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.