Skip to main content

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

545.10 +0.27 (+0.05%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 146.81 148.70 146.73 147.78 234,732,800 -0.87(-0.59%)
Jan 30, 2014 148.34 149.13 147.84 148.65 138,950,464 +1.56(+1.06%)
Jan 29, 2014 147.26 148.08 146.70 147.09 255,352,448 -1.43(-0.96%)
Jan 28, 2014 147.74 148.70 147.72 148.51 128,601,344 +0.88(+0.60%)
Jan 27, 2014 148.50 148.89 146.90 147.63 216,302,640 -0.73(-0.49%)
Jan 24, 2014 150.61 150.66 148.31 148.36 251,612,368 -3.23(-2.13%)
Jan 23, 2014 152.07 152.10 150.79 151.60 158,291,536 -1.25(-0.82%)
Jan 22, 2014 153.01 153.07 152.53 152.85 72,101,496 +0.10(+0.07%)
Jan 21, 2014 153.18 153.24 151.81 152.75 103,591,440 +0.45(+0.30%)
Jan 17, 2014 152.69 152.30 152.30 152.30 130,038,560 -0.65(-0.43%)
Jan 16, 2014 152.83 153.15 152.46 152.95 86,447,296 -0.20(-0.13%)
Jan 15, 2014 152.33 153.38 152.36 153.15 116,376,224 +0.82(+0.54%)
Jan 14, 2014 151.18 152.41 150.90 152.33 122,368,584 +1.65(+1.09%)
Jan 13, 2014 152.36 152.75 150.40 150.68 175,321,376 -2.04(-1.33%)
Jan 10, 2014 152.56 152.78 151.78 152.72 123,018,224 +0.41(+0.27%)
Jan 09, 2014 152.69 152.71 151.60 152.30 108,637,880 +0.10(+0.07%)
Jan 08, 2014 152.15 152.46 151.68 152.20 113,583,168 +0.03(+0.02%)
Jan 07, 2014 151.85 152.43 151.73 152.17 102,349,296 +0.93(+0.61%)
Jan 06, 2014 152.16 152.24 151.01 151.24 122,767,080 -0.44(-0.29%)
Jan 03, 2014 151.95 152.27 151.47 151.68 98,136,592 -0.03(-0.02%)
Jan 02, 2014 152.59 152.66 151.34 151.71 143,174,976 -1.47(-0.96%)
Dec 31, 2013 152.66 153.17 153.17 153.17 103,839,064 +0.72(+0.47%)
Dec 30, 2013 152.49 152.62 152.25 152.45 66,714,484 -0.02(-0.01%)
Dec 27, 2013 152.69 152.75 152.32 152.47 74,532,032 -0.01(-0.01%)
Dec 26, 2013 152.06 152.57 152.04 152.48 73,323,648 +0.77(+0.51%)
Dec 24, 2013 151.39 151.78 151.38 151.72 54,703,472 +0.33(+0.22%)
Dec 23, 2013 151.28 151.47 151.00 151.38 98,576,888 +0.81(+0.53%)
Dec 20, 2013 149.85 150.94 149.76 150.58 237,637,520 +0.87(+0.58%)
Dec 19, 2013 149.46 149.88 149.07 149.71 159,500,432 -0.17(-0.12%)
Dec 18, 2013 147.60 149.91 146.27 149.88 280,151,200 +2.52(+1.71%)
Dec 17, 2013 147.97 147.99 147.03 147.37 104,892,008 -0.47(-0.32%)
Dec 16, 2013 147.65 148.32 147.57 147.83 107,723,808 +0.91(+0.62%)
Dec 13, 2013 147.22 147.37 146.64 146.92 130,694,896 -0.02(-0.01%)
Dec 12, 2013 147.35 147.54 146.63 146.94 136,694,976 -0.49(-0.33%)
Dec 11, 2013 149.16 149.18 147.24 147.42 158,573,840 -1.67(-1.12%)
Dec 10, 2013 149.28 149.60 149.00 149.10 89,256,576 -0.54(-0.36%)
Dec 09, 2013 149.68 149.86 149.44 149.63 84,431,928 +0.38(+0.25%)
Dec 06, 2013 147.60 149.39 148.60 149.25 154,843,760 +1.60(+1.08%)
Dec 05, 2013 147.99 148.26 147.46 147.66 125,675,208 -0.60(-0.40%)
Dec 04, 2013 147.74 148.87 147.12 148.26 148,278,176 -0.02(-0.01%)
Dec 03, 2013 148.43 148.80 147.79 148.27 139,336,560 -0.64(-0.43%)
Dec 02, 2013 149.38 149.66 148.69 148.92 120,533,312 -0.39(-0.26%)
Nov 29, 2013 149.57 149.92 149.14 149.30 67,732,160 -0.10(-0.07%)
Nov 27, 2013 149.20 149.50 149.01 149.40 71,283,160 +0.36(+0.24%)
Nov 26, 2013 149.07 149.49 148.81 149.04 103,870,456 +0.04(+0.03%)
Nov 25, 2013 149.41 149.44 148.78 149.00 95,119,936 -0.15(-0.10%)
Nov 22, 2013 148.46 149.16 148.29 149.15 98,554,808 +0.74(+0.50%)
Nov 21, 2013 147.63 148.52 147.54 148.40 108,538,704 +1.19(+0.81%)
Nov 20, 2013 147.97 148.38 146.81 147.22 146,705,680 -0.46(-0.31%)
Nov 19, 2013 147.93 148.37 147.42 147.68 110,953,136 -0.32(-0.22%)
Nov 18, 2013 148.52 148.89 147.67 148.00 119,362,224 -0.52(-0.35%)
Nov 15, 2013 148.12 148.58 147.93 148.52 124,646,240 +0.64(+0.44%)
Nov 14, 2013 147.27 148.00 147.03 147.88 124,575,232 +0.73(+0.50%)
Nov 13, 2013 145.25 147.18 145.25 147.14 119,594,112 +1.17(+0.80%)
Nov 12, 2013 145.95 146.30 145.48 145.97 101,396,104 -0.30(-0.20%)
Nov 11, 2013 146.10 146.44 145.93 146.27 80,241,832 +0.03(+0.02%)
Nov 08, 2013 144.25 146.26 144.23 146.24 165,736,384 +1.95(+1.35%)
Nov 07, 2013 146.42 146.53 144.16 144.30 180,465,680 -1.85(-1.26%)
Nov 06, 2013 146.03 146.42 145.62 146.14 104,726,784 +0.74(+0.51%)
Nov 05, 2013 145.29 145.80 144.82 145.40 101,255,648 -0.46(-0.32%)
Nov 04, 2013 145.75 145.92 145.16 145.86 103,377,840 +0.51(+0.35%)
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.