Skip to main content

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

547.00 +1.76 (+0.32%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 111.92 112.00 111.42 111.73 143,994,272 -0.41(-0.37%)
Apr 27, 2012 112.29 112.46 111.67 112.14 155,212,416 +0.18(+0.16%)
Apr 26, 2012 110.94 112.09 110.88 111.96 169,747,040 +0.77(+0.70%)
Apr 25, 2012 110.75 111.23 110.66 111.18 187,965,616 +1.50(+1.37%)
Apr 24, 2012 109.36 109.96 109.27 109.68 171,830,400 +0.42(+0.38%)
Apr 23, 2012 109.07 109.36 108.59 109.27 214,985,472 -0.93(-0.84%)
Apr 20, 2012 110.50 110.90 110.13 110.19 179,270,576 +0.18(+0.17%)
Apr 19, 2012 110.74 111.15 109.49 110.01 248,606,464 -0.71(-0.64%)
Apr 18, 2012 110.60 111.10 110.54 110.72 153,680,880 -0.38(-0.34%)
Apr 17, 2012 110.11 111.32 109.99 111.10 184,990,304 +1.62(+1.48%)
Apr 16, 2012 110.11 110.27 109.10 109.47 184,960,368 -0.07(-0.07%)
Apr 13, 2012 110.61 110.89 109.44 109.55 211,878,720 -1.32(-1.19%)
Apr 12, 2012 109.43 110.95 109.47 110.86 192,335,904 +1.43(+1.31%)
Apr 11, 2012 109.67 109.87 109.23 109.43 191,967,600 +0.88(+0.81%)
Apr 10, 2012 110.19 110.50 108.44 108.56 294,373,792 -1.85(-1.68%)
Apr 09, 2012 110.26 111.71 110.11 110.41 159,573,184 -1.25(-1.12%)
Apr 05, 2012 111.33 111.99 111.24 111.66 171,732,544 -0.06(-0.05%)
Apr 04, 2012 112.01 112.10 111.30 111.72 183,801,776 -1.12(-0.99%)
Apr 03, 2012 113.14 113.33 112.17 112.84 194,973,072 -0.46(-0.41%)
Apr 02, 2012 112.34 113.60 112.12 113.30 189,836,080 +0.82(+0.73%)
Mar 30, 2012 112.56 112.67 111.87 112.48 169,614,928 +0.46(+0.41%)
Mar 29, 2012 111.54 112.22 111.10 112.01 206,432,784 -0.19(-0.17%)
Mar 28, 2012 112.71 112.89 111.54 112.21 185,861,904 -0.56(-0.50%)
Mar 27, 2012 113.12 113.29 112.69 112.77 149,732,016 -0.35(-0.31%)
Mar 26, 2012 112.35 113.12 112.31 113.12 149,886,656 +1.57(+1.40%)
Mar 23, 2012 111.29 111.68 110.67 111.55 150,879,392 +0.36(+0.32%)
Mar 22, 2012 111.18 111.47 110.82 111.19 169,151,952 -0.81(-0.72%)
Mar 21, 2012 112.25 112.35 111.77 112.00 153,105,792 -0.18(-0.16%)
Mar 20, 2012 111.87 112.32 111.54 112.18 152,287,376 -0.33(-0.29%)
Mar 19, 2012 112.00 112.85 111.92 112.51 156,774,720 +0.44(+0.39%)
Mar 16, 2012 112.12 112.21 111.83 112.07 191,406,256 +0.15(+0.14%)
Mar 15, 2012 111.44 111.96 111.15 111.92 207,352,304 +0.64(+0.58%)
Mar 14, 2012 111.42 111.70 110.93 111.27 182,437,248 -0.12(-0.11%)
Mar 13, 2012 110.01 111.45 109.82 111.39 231,100,480 +1.97(+1.80%)
Mar 12, 2012 109.39 109.56 109.03 109.42 130,622,632 +0.01(+0.01%)
Mar 09, 2012 109.19 109.70 109.06 109.41 154,452,320 +0.42(+0.39%)
Mar 08, 2012 108.58 109.21 108.35 108.99 146,772,464 +1.07(+1.00%)
Mar 07, 2012 107.41 108.09 107.31 107.92 180,577,632 +0.75(+0.70%)
Mar 06, 2012 107.64 107.71 106.86 107.17 253,748,976 -1.59(-1.46%)
Mar 05, 2012 109.04 109.12 108.38 108.76 176,742,144 -0.45(-0.41%)
Mar 02, 2012 109.47 109.61 108.96 109.20 151,687,920 -0.33(-0.30%)
Mar 01, 2012 108.97 109.74 108.90 109.54 182,060,768 +0.56(+0.52%)
Feb 29, 2012 109.56 109.90 108.59 108.97 233,529,232 -0.43(-0.39%)
Feb 28, 2012 109.12 109.53 108.90 109.40 162,517,200 +0.32(+0.29%)
Feb 27, 2012 108.18 109.38 108.00 109.08 183,060,816 +0.18(+0.17%)
Feb 24, 2012 108.90 109.12 108.66 108.90 132,702,576 +0.24(+0.22%)
Feb 23, 2012 108.13 108.74 107.76 108.66 172,898,048 +0.48(+0.44%)
Feb 22, 2012 108.37 108.60 108.00 108.19 155,922,192 -0.35(-0.32%)
Feb 21, 2012 108.74 109.00 108.20 108.53 168,390,304 +0.05(+0.04%)
Feb 17, 2012 108.58 108.66 108.13 108.49 163,294,992 +0.29(+0.27%)
Feb 16, 2012 107.02 108.30 106.83 108.20 234,301,376 +1.18(+1.11%)
Feb 15, 2012 107.87 108.03 106.80 107.02 244,632,128 -0.50(-0.47%)
Feb 14, 2012 107.37 107.58 106.77 107.52 207,873,648 -0.14(-0.13%)
Feb 13, 2012 107.62 107.78 107.16 107.65 145,236,384 +0.80(+0.74%)
Feb 10, 2012 107.65 106.94 106.44 106.86 211,123,280 -0.80(-0.74%)
Feb 09, 2012 107.69 107.83 107.02 107.65 186,530,496 +0.14(+0.13%)
Feb 08, 2012 107.25 107.54 106.82 107.52 174,459,824 +0.32(+0.30%)
Feb 07, 2012 106.71 107.38 106.28 107.20 170,099,744 +0.27(+0.25%)
Feb 06, 2012 106.56 106.98 106.44 106.93 135,293,968 -0.07(-0.07%)
Feb 03, 2012 106.57 107.06 106.39 107.00 201,933,088 +1.48(+1.40%)
Feb 02, 2012 105.56 105.79 105.15 105.52 141,986,032 +0.17(+0.16%)
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.