Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	83.90	84.94	83.50	83.90	388,381,440	-1.07(-1.26%)
May 27, 2010	83.76	85.00	83.45	84.97	391,849,152	+2.75(+3.35%)
May 26, 2010	83.22	83.98	81.97	82.21	1,419,236	-0.50(-0.60%)
May 25, 2010	80.63	82.75	80.07	82.71	1,702,039	+0.08(+0.10%)
May 24, 2010	83.25	83.91	82.55	82.63	351,083,872	-1.08(-1.29%)
May 21, 2010	81.25	83.91	80.82	83.70	652,977,472	+1.21(+1.46%)
May 20, 2010	82.50	84.30	82.44	82.50	690,227,840	-3.75(-4.34%)
May 19, 2010	85.74	86.51	84.66	86.24	514,249,696	+0.02(+0.02%)
May 18, 2010	88.13	88.39	85.94	86.22	902,068	-1.19(-1.36%)
May 17, 2010	87.60	87.85	85.74	87.41	424,712,928	+0.05(+0.05%)
May 14, 2010	87.37	88.47	86.58	87.37	450,520,800	-1.61(-1.81%)
May 13, 2010	89.85	90.27	88.90	88.98	305,429,888	-0.29(-0.32%)
May 12, 2010	89.21	90.23	89.05	89.27	307,005,600	+0.41(+0.46%)
May 11, 2010	89.58	90.03	88.66	88.86	6,531,596	-0.25(-0.28%)
May 10, 2010	88.50	89.42	88.15	89.11	516,172,384	+3.76(+4.40%)
May 07, 2010	86.41	87.27	83.93	85.35	831,110,464	-0.38(-0.44%)
May 06, 2010	87.55	89.75	80.55	85.73	827,564,032	-3.54(-3.96%)
May 05, 2010	89.65	90.37	89.10	89.26	428,713,856	-0.89(-0.99%)
May 04, 2010	92.32	91.31	89.69	90.15	3,339,647	-2.17(-2.35%)

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.