Skip to main content

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

544.65 -0.18 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 75.36 75.99 75.16 75.49 271,359,488 +0.03(+0.04%)
Jul 30, 2009 75.50 76.27 75.33 75.46 295,062,880 +0.85(+1.14%)
Jul 29, 2009 74.44 74.94 74.09 74.60 254,317,808 -0.18(-0.24%)
Jul 28, 2009 74.61 75.15 74.15 74.78 244,098,496 -0.07(-0.09%)
Jul 27, 2009 74.79 75.17 74.36 74.85 208,247,024 -0.06(-0.08%)
Jul 24, 2009 74.26 74.98 73.87 74.91 201,509,440 +0.30(+0.41%)
Jul 23, 2009 73.04 74.93 72.98 74.61 338,526,080 +1.61(+2.21%)
Jul 22, 2009 72.55 73.44 72.49 73.00 256,486,016 -0.02(-0.02%)
Jul 21, 2009 73.24 73.26 72.13 73.01 284,621,952 +0.34(+0.46%)
Jul 20, 2009 72.33 72.80 71.96 72.68 214,905,200 +0.76(+1.06%)
Jul 17, 2009 71.86 72.06 71.46 71.91 181,372,512 +0.78(+1.10%)
Jul 16, 2009 71.05 72.20 70.91 71.13 302,599,520 -0.11(-0.16%)
Jul 15, 2009 70.14 71.44 69.28 71.25 289,121,632 +2.02(+2.92%)
Jul 14, 2009 69.05 69.28 68.55 69.22 237,560,784 +0.39(+0.57%)
Jul 13, 2009 67.47 68.89 66.92 68.83 284,586,848 +1.63(+2.43%)
Jul 10, 2009 67.00 67.60 66.73 67.20 227,132,224 -0.16(-0.24%)
Jul 09, 2009 67.69 67.92 67.16 67.36 214,336,464 +0.43(+0.64%)
Jul 08, 2009 67.68 67.84 66.46 66.93 324,525,632 -0.36(-0.54%)
Jul 07, 2009 68.53 68.62 67.23 67.29 259,813,616 -1.31(-1.91%)
Jul 06, 2009 67.95 68.70 67.73 68.60 223,283,536 -0.01(-0.01%)
Jul 02, 2009 69.62 70.56 68.57 68.61 277,640,704 -1.93(-2.73%)
Jul 01, 2009 70.54 71.22 70.44 70.54 226,416,960 +0.29(+0.41%)
Jun 30, 2009 70.83 71.09 69.73 70.25 299,522,688 -0.57(-0.81%)
Jun 29, 2009 70.37 70.91 69.98 70.82 220,439,552 +0.66(+0.94%)
Jun 26, 2009 70.35 70.47 69.73 70.16 219,355,152 -0.18(-0.26%)
Jun 25, 2009 69.35 70.41 68.82 70.35 365,669,696 +1.50(+2.18%)
Jun 24, 2009 68.88 69.58 68.45 68.85 276,875,104 +0.59(+0.86%)
Jun 23, 2009 68.35 68.66 67.88 68.26 246,314,640 +0.05(+0.08%)
Jun 22, 2009 69.63 69.67 68.20 68.21 323,627,584 -2.11(-3.00%)
Jun 19, 2009 70.73 70.82 69.92 70.32 282,285,728 -0.14(-0.19%)
Jun 18, 2009 69.94 70.80 69.71 70.45 277,037,824 +0.51(+0.73%)
Jun 17, 2009 69.98 70.54 69.39 69.94 292,340,992 -0.07(-0.10%)
Jun 16, 2009 71.22 71.27 69.96 70.01 297,357,152 -0.96(-1.36%)
Jun 15, 2009 71.78 71.83 70.59 70.97 293,399,520 -1.67(-2.29%)
Jun 12, 2009 72.12 72.68 71.81 72.64 241,337,936 +0.20(+0.27%)
Jun 11, 2009 72.26 73.42 72.24 72.44 360,345,632 +0.32(+0.44%)
Jun 10, 2009 72.94 72.95 71.19 72.12 387,182,752 -0.18(-0.25%)
Jun 09, 2009 72.34 72.68 71.83 72.30 294,428,512 +0.37(+0.51%)
Jun 08, 2009 71.54 72.65 71.08 71.93 312,167,872 -0.30(-0.41%)
Jun 05, 2009 72.95 73.09 71.66 72.23 372,083,808 -0.04(-0.05%)
Jun 04, 2009 71.81 72.32 71.28 72.27 274,906,304 +0.73(+1.01%)
Jun 03, 2009 72.12 71.91 70.87 71.55 308,020,832 -0.92(-1.27%)
Jun 02, 2009 72.12 72.86 66.87 72.46 301,906,720 +0.22(+0.30%)
Jun 01, 2009 71.56 72.71 71.38 72.24 361,439,584 +1.55(+2.20%)
May 29, 2009 69.84 71.09 69.28 70.69 338,552,864 +1.23(+1.77%)
May 28, 2009 69.11 69.78 68.07 69.46 378,339,328 +0.95(+1.39%)
May 27, 2009 69.86 70.09 68.40 68.50 322,026,240 -1.41(-2.01%)
May 26, 2009 67.50 69.95 67.47 69.91 309,159,968 +1.90(+2.80%)
May 22, 2009 68.34 68.76 67.75 68.01 218,351,056 -0.05(-0.08%)
May 21, 2009 68.34 68.60 67.43 68.06 338,375,840 -1.08(-1.57%)
May 20, 2009 69.66 70.90 69.07 69.15 374,005,376 -0.47(-0.67%)
May 19, 2009 69.66 70.26 69.38 69.61 269,468,672 -0.08(-0.12%)
May 18, 2009 67.77 69.78 67.66 69.70 316,047,456 +1.93(+2.84%)
May 15, 2009 68.28 68.76 67.34 67.77 355,387,680 -0.56(-0.82%)
May 14, 2009 67.78 68.85 67.61 68.33 340,353,440 +0.49(+0.72%)
May 13, 2009 68.56 68.76 67.61 67.84 352,699,104 -1.15(-1.67%)
May 12, 2009 70.00 70.15 68.64 68.99 369,497,216 -0.63(-0.91%)
May 11, 2009 70.06 70.37 69.55 69.62 324,316,704 -1.41(-1.98%)
May 08, 2009 70.31 71.22 69.45 71.03 391,487,616 +1.62(+2.33%)
May 07, 2009 71.06 71.16 68.97 69.41 415,895,680 -0.98(-1.39%)
May 06, 2009 70.04 70.44 69.22 70.39 381,917,376 +1.33(+1.93%)
May 05, 2009 69.19 69.47 68.63 69.06 317,985,472 -0.37(-0.53%)
May 04, 2009 67.65 69.47 67.52 69.43 375,487,872 +2.28(+3.40%)
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.