Skip to main content

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

544.22 -2.15 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 108.67 109.12 107.38 108.48 167,812,256 +0.02(+0.02%)
Mar 29, 2007 108.89 108.95 107.86 108.46 182,533,888 +0.11(+0.11%)
Mar 28, 2007 108.59 108.84 107.92 108.34 200,170,816 -0.80(-0.73%)
Mar 27, 2007 109.34 109.37 108.78 109.14 131,178,256 -0.26(-0.24%)
Mar 26, 2007 109.63 109.74 108.55 109.40 148,967,280 -0.14(-0.13%)
Mar 23, 2007 109.46 109.86 109.36 109.54 97,415,032 +0.16(+0.15%)
Mar 22, 2007 109.61 109.77 109.09 109.38 155,695,072 -0.08(-0.08%)
Mar 21, 2007 107.80 109.74 107.58 109.47 200,618,320 +1.77(+1.65%)
Mar 20, 2007 107.02 107.76 106.92 107.70 108,188,568 +0.59(+0.55%)
Mar 19, 2007 106.39 107.21 105.84 107.11 125,932,792 +1.28(+1.20%)
Mar 16, 2007 106.43 106.67 105.52 105.83 159,073,648 -0.72(-0.67%)
Mar 15, 2007 106.17 106.95 106.04 106.55 173,323,056 +0.14(+0.14%)
Mar 14, 2007 105.75 106.47 104.47 106.41 303,454,272 +0.79(+0.75%)
Mar 13, 2007 107.71 107.54 105.46 105.62 248,813,696 -2.09(-1.94%)
Mar 12, 2007 107.15 107.98 107.08 107.71 105,207,216 +0.16(+0.15%)
Mar 09, 2007 107.95 108.04 107.02 107.55 141,061,488 +0.03(+0.03%)
Mar 08, 2007 107.37 107.84 107.01 107.52 154,316,032 +0.90(+0.85%)
Mar 07, 2007 106.64 107.31 106.50 106.62 150,785,648 -0.11(-0.10%)
Mar 06, 2007 106.02 107.05 105.21 106.72 187,631,872 +1.79(+1.71%)
Mar 05, 2007 105.37 106.63 104.92 104.93 188,395,136 -1.01(-0.95%)
Mar 02, 2007 106.99 107.46 105.93 105.94 212,822,128 -1.41(-1.31%)
Mar 01, 2007 106.45 107.91 105.47 107.34 278,593,600 -0.32(-0.30%)
Feb 28, 2007 107.25 108.47 106.80 107.67 232,396,928 +1.09(+1.02%)
Feb 27, 2007 109.92 110.16 106.19 106.57 359,592,544 -4.32(-3.89%)
Feb 26, 2007 111.41 111.50 110.58 110.89 90,737,456 -0.12(-0.10%)
Feb 23, 2007 111.34 111.38 110.58 111.00 94,207,312 -0.43(-0.39%)
Feb 22, 2007 111.58 111.86 110.90 111.44 103,509,224 -0.08(-0.08%)
Feb 21, 2007 111.25 111.59 111.04 111.52 83,736,504 -0.05(-0.04%)
Feb 20, 2007 111.20 111.69 110.06 111.57 74,495,600 +0.24(+0.21%)
Feb 16, 2007 111.11 111.36 110.95 111.33 52,152,208 -0.05(-0.05%)
Feb 15, 2007 111.29 111.50 111.10 111.39 50,678,836 +0.15(+0.13%)
Feb 14, 2007 110.62 111.46 110.61 111.24 86,443,896 +0.72(+0.66%)
Feb 13, 2007 109.83 110.70 109.83 110.52 83,900,360 +0.92(+0.84%)
Feb 12, 2007 109.97 110.04 109.39 109.59 85,942,872 -0.38(-0.34%)
Feb 09, 2007 110.83 111.03 109.54 109.97 103,518,776 -0.83(-0.74%)
Feb 08, 2007 110.61 110.87 110.22 110.79 92,467,960 -0.14(-0.13%)
Feb 07, 2007 110.87 111.05 110.45 110.94 72,882,824 +0.25(+0.22%)
Feb 06, 2007 110.75 110.80 110.26 110.69 74,717,472 +0.03(+0.03%)
Feb 05, 2007 110.55 110.73 110.27 110.66 55,983,680 +0.03(+0.03%)
Feb 02, 2007 110.58 110.74 110.30 110.63 64,934,780 +0.15(+0.14%)
Feb 01, 2007 110.12 110.52 109.94 110.48 90,725,336 +0.66(+0.60%)
Jan 31, 2007 108.96 110.11 108.79 109.82 120,274,456 +0.73(+0.67%)
Jan 30, 2007 108.75 109.14 108.53 109.09 92,161,400 +0.56(+0.52%)
Jan 29, 2007 108.63 109.09 108.28 108.52 86,543,840 -0.08(-0.08%)
Jan 26, 2007 108.92 108.98 108.16 108.61 97,630,000 -0.08(-0.07%)
Jan 25, 2007 109.89 109.95 108.49 108.68 96,325,224 -1.29(-1.17%)
Jan 24, 2007 109.22 110.00 109.18 109.97 73,183,360 +0.88(+0.80%)
Jan 23, 2007 108.68 109.31 108.53 109.09 70,768,712 +0.32(+0.30%)
Jan 22, 2007 109.30 109.32 108.43 108.77 78,880,376 -0.34(-0.31%)
Jan 19, 2007 108.89 109.32 108.83 109.11 74,582,384 +0.21(+0.20%)
Jan 18, 2007 109.38 109.44 108.72 108.89 89,294,504 -0.37(-0.34%)
Jan 17, 2007 109.13 109.60 109.04 109.26 65,764,144 +0.05(+0.04%)
Jan 16, 2007 109.30 109.58 109.04 109.22 58,749,264 -0.21(-0.20%)
Jan 12, 2007 108.57 109.43 108.57 109.43 75,436,352 +0.83(+0.76%)
Jan 11, 2007 108.15 108.96 108.10 108.61 72,688,968 +0.47(+0.44%)
Jan 10, 2007 107.40 108.15 107.18 108.13 94,805,648 +0.36(+0.33%)
Jan 09, 2007 107.95 108.18 107.26 107.77 99,062,656 -0.09(-0.09%)
Jan 08, 2007 107.58 108.03 107.15 107.86 93,793,944 +0.50(+0.46%)
Jan 05, 2007 107.97 108.02 107.25 107.37 100,328,040 -0.86(-0.80%)
Jan 04, 2007 107.89 108.52 107.42 108.23 91,148,000 +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.