Indicators

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

544.51 -0.73 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	103.61	103.84	103.03	103.23	188,151,248	-0.09(-0.08%)
May 23, 2011	103.25	104.56	102.95	103.32	215,491,344	-1.21(-1.16%)
May 20, 2011	105.09	105.36	104.33	104.53	233,448,640	-0.84(-0.79%)
May 19, 2011	105.46	105.64	104.79	105.37	151,683,728	+0.25(+0.24%)
May 18, 2011	104.24	105.23	104.01	105.12	172,598,144	+0.93(+0.89%)
May 17, 2011	103.81	104.33	103.36	104.19	246,521,024	-0.02(-0.02%)
May 16, 2011	104.49	105.31	104.03	104.20	181,122,640	-0.67(-0.63%)
May 13, 2011	105.73	105.88	104.49	104.87	201,315,648	-0.81(-0.77%)
May 12, 2011	104.90	105.90	104.36	105.68	218,748,448	+0.50(+0.48%)
May 11, 2011	106.14	106.16	104.69	105.18	247,508,544	-1.12(-1.05%)
May 10, 2011	105.75	106.49	105.62	106.30	146,769,856	+0.90(+0.85%)
May 09, 2011	104.98	105.70	104.82	105.40	145,735,792	+0.41(+0.39%)
May 06, 2011	105.57	106.11	104.22	104.99	284,976,736	+0.46(+0.44%)
May 05, 2011	104.90	105.58	104.07	104.53	289,986,720	-0.95(-0.90%)
May 04, 2011	106.19	106.19	105.02	105.48	233,601,904	-0.70(-0.66%)
May 03, 2011	106.37	106.55	105.65	106.19	176,666,608	-0.38(-0.36%)

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.