Skip to main content

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

570.98 +9.58 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 83.30 83.88 81.91 82.04 406,661,760 -0.90(-1.09%)
Jan 28, 2010 84.18 84.23 82.44 82.94 413,426,432 -0.96(-1.15%)
Jan 27, 2010 83.40 84.10 82.76 83.91 355,379,840 +0.40(+0.48%)
Jan 26, 2010 83.53 84.40 83.30 83.51 276,145,536 -0.35(-0.42%)
Jan 25, 2010 84.20 84.35 83.59 83.86 244,488,128 +0.43(+0.51%)
Jan 22, 2010 84.95 85.37 83.34 83.43 452,821,632 -1.90(-2.23%)
Jan 21, 2010 87.03 87.30 85.23 85.34 451,277,024 -1.67(-1.92%)
Jan 20, 2010 87.31 87.44 86.32 87.01 283,265,216 -0.89(-1.02%)
Jan 19, 2010 86.80 87.96 86.78 87.90 181,691,408 +1.08(+1.25%)
Jan 15, 2010 87.65 86.82 86.82 86.82 277,868,160 -0.99(-1.12%)
Jan 14, 2010 87.47 87.96 87.41 87.80 151,486,880 +0.24(+0.27%)
Jan 13, 2010 87.05 87.81 86.61 87.57 211,708,160 +0.80(+0.92%)
Jan 12, 2010 87.07 87.25 86.50 86.76 217,989,808 -0.89(-1.01%)
Jan 11, 2010 87.53 87.96 87.27 87.65 138,846,496 +0.12(+0.14%)
Jan 08, 2010 87.01 87.57 86.83 87.53 165,455,024 +0.29(+0.33%)
Jan 07, 2010 86.71 87.34 86.47 87.24 171,487,664 +0.37(+0.42%)
Jan 06, 2010 86.73 87.08 86.66 86.87 151,887,248 +0.06(+0.07%)
Jan 05, 2010 86.53 86.85 86.21 86.81 146,004,832 +0.23(+0.26%)
Jan 04, 2010 85.85 86.63 85.19 86.58 155,608,224 +1.44(+1.70%)
Dec 31, 2009 86.15 85.14 85.14 85.14 1,904 -0.83(-0.96%)
Dec 30, 2009 85.74 86.06 85.69 85.96 95,556,584 -0.03(-0.04%)
Dec 29, 2009 86.34 86.35 85.98 85.99 105,385,864 -0.12(-0.14%)
Dec 28, 2009 86.25 86.32 85.81 86.11 114,387,080 +0.18(+0.21%)
Dec 24, 2009 85.71 86.02 85.56 85.93 51,935,864 +0.40(+0.47%)
Dec 23, 2009 85.56 85.65 85.18 85.53 146,288,208 +0.17(+0.20%)
Dec 22, 2009 85.24 85.54 85.13 85.36 119,997,808 +0.18(+0.22%)
Dec 21, 2009 84.62 85.34 84.62 85.18 154,466,560 +0.98(+1.16%)
Dec 18, 2009 84.19 84.27 83.49 84.20 228,531,232 +0.47(+0.57%)
Dec 17, 2009 84.13 84.29 83.65 83.72 241,293,200 -1.37(-1.61%)
Dec 16, 2009 84.95 85.21 84.55 85.09 204,327,712 +0.48(+0.57%)
Dec 15, 2009 84.70 85.05 84.35 84.61 158,388,576 -0.40(-0.46%)
Dec 14, 2009 84.97 85.11 84.83 85.01 140,903,616 +0.58(+0.68%)
Dec 11, 2009 84.43 84.62 84.05 84.43 164,307,600 +0.36(+0.42%)
Dec 10, 2009 84.12 84.44 83.93 84.07 181,554,544 +0.47(+0.56%)
Dec 09, 2009 83.27 83.72 82.84 83.60 203,977,728 -0.57(-0.68%)
Dec 08, 2009 83.62 84.17 83.03 84.17 223,373,728 -0.05(-0.06%)
Dec 07, 2009 84.28 84.75 83.96 84.22 168,207,712 -0.13(-0.15%)
Dec 04, 2009 84.98 85.40 83.62 84.35 361,742,848 +0.48(+0.57%)
Dec 03, 2009 84.76 85.24 83.81 83.88 219,913,296 -0.66(-0.78%)
Dec 02, 2009 84.56 85.11 84.29 84.54 173,685,312 -0.04(-0.04%)
Dec 01, 2009 84.29 84.85 84.14 84.57 209,960,000 +1.03(+1.24%)
Nov 30, 2009 83.19 83.74 82.16 83.54 211,459,104 +0.28(+0.34%)
Nov 27, 2009 82.37 83.83 82.29 83.26 165,818,112 -1.38(-1.63%)
Nov 25, 2009 84.48 84.73 84.21 84.64 144,187,024 +0.30(+0.35%)
Nov 24, 2009 84.35 84.50 83.59 84.34 182,009,360 +0.13(+0.15%)
Nov 23, 2009 84.13 84.91 84.04 84.21 194,727,008 +1.06(+1.27%)
Nov 20, 2009 83.02 83.40 82.83 83.15 176,601,648 -0.30(-0.36%)
Nov 19, 2009 83.97 84.58 82.93 83.45 274,612,032 -1.10(-1.30%)
Nov 18, 2009 84.54 84.67 84.02 84.55 205,720,256 -0.05(-0.06%)
Nov 17, 2009 84.29 84.64 83.97 84.60 193,344,064 +0.10(+0.12%)
Nov 16, 2009 83.88 84.87 83.83 84.51 277,505,856 +1.21(+1.45%)
Nov 13, 2009 83.02 83.66 82.64 83.30 198,666,928 +0.45(+0.54%)
Nov 12, 2009 83.59 84.02 82.64 82.85 206,539,648 -0.85(-1.02%)
Nov 11, 2009 83.82 84.21 83.30 83.70 222,869,536 +0.43(+0.51%)
Nov 10, 2009 83.06 83.53 82.80 83.28 225,920,576 +0.02(+0.02%)
Nov 09, 2009 82.03 83.31 81.97 83.26 209,843,952 +1.85(+2.28%)
Nov 06, 2009 80.74 81.61 80.59 81.41 224,975,248 +0.72(+0.89%)
Nov 05, 2009 80.29 81.22 80.12 80.68 236,660,096 +0.96(+1.20%)
Nov 04, 2009 80.17 80.80 79.52 79.73 325,657,536 +0.21(+0.26%)
Nov 03, 2009 78.83 79.64 78.68 79.52 300,463,360 +0.25(+0.32%)
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.