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 (%)
Jul 29, 2016 188.75 189.69 188.46 189.32 91,194,816 +0.31(+0.16%)
Jul 28, 2016 188.60 189.31 188.13 189.02 74,511,888 +0.22(+0.12%)
Jul 27, 2016 189.38 189.45 188.01 188.80 96,392,016 -0.20(-0.11%)
Jul 26, 2016 188.81 189.37 188.14 189.00 80,290,008 +0.09(+0.05%)
Jul 25, 2016 189.22 189.27 188.32 188.91 64,025,740 -0.51(-0.27%)
Jul 22, 2016 188.70 189.48 188.43 189.43 72,006,200 +0.85(+0.45%)
Jul 21, 2016 189.18 189.41 188.13 188.58 77,696,928 -0.72(-0.38%)
Jul 20, 2016 188.51 189.54 188.56 189.29 66,657,884 +0.78(+0.41%)
Jul 19, 2016 188.28 188.55 188.02 188.51 62,279,644 -0.19(-0.10%)
Jul 18, 2016 188.32 188.87 188.06 188.70 67,298,240 +0.50(+0.27%)
Jul 15, 2016 189.03 189.23 187.74 188.20 122,888,408 -0.25(-0.13%)
Jul 14, 2016 188.70 188.93 188.05 188.45 104,434,968 +1.05(+0.56%)
Jul 13, 2016 187.86 187.87 186.91 187.40 100,108,792 -0.03(-0.01%)
Jul 12, 2016 187.06 187.74 186.11 187.43 116,120,928 +1.35(+0.73%)
Jul 11, 2016 185.90 186.66 185.69 186.08 84,391,328 +0.65(+0.35%)
Jul 08, 2016 184.03 185.68 182.70 185.43 153,641,152 +2.72(+1.49%)
Jul 07, 2016 183.00 183.68 181.92 182.70 98,066,880 -0.12(-0.06%)
Jul 06, 2016 181.22 182.94 180.55 182.82 110,080,320 +1.09(+0.60%)
Jul 05, 2016 182.20 182.30 181.12 181.73 125,743,888 -1.32(-0.72%)
Jul 01, 2016 182.66 183.04 183.04 183.04 121,626,784 +0.39(+0.21%)
Jun 30, 2016 180.68 182.71 180.12 182.66 189,147,568 +2.46(+1.36%)
Jun 29, 2016 178.62 180.44 178.51 180.20 157,270,000 +3.02(+1.70%)
Jun 28, 2016 175.69 177.21 175.37 177.19 182,706,624 +3.14(+1.80%)
Jun 27, 2016 175.78 175.79 173.22 174.05 285,455,200 -3.08(-1.74%)
Jun 24, 2016 177.56 183.85 176.77 177.12 382,402,080 -6.70(-3.64%)
Jun 23, 2016 182.95 183.87 182.48 183.82 116,462,696 +2.36(+1.30%)
Jun 22, 2016 181.94 182.68 181.31 181.46 109,521,712 -0.30(-0.16%)
Jun 21, 2016 181.63 182.17 181.18 181.75 83,071,440 +0.51(+0.28%)
Jun 20, 2016 182.09 182.77 181.15 181.24 94,892,152 +1.16(+0.64%)
Jun 17, 2016 180.65 180.67 179.41 180.08 134,242,368 -0.67(-0.37%)
Jun 16, 2016 180.22 180.93 178.34 180.75 172,321,280 +0.54(+0.30%)
Jun 15, 2016 180.47 181.61 180.02 180.22 125,700,576 -0.25(-0.14%)
Jun 14, 2016 180.43 181.07 179.50 180.47 144,105,856 -0.35(-0.20%)
Jun 13, 2016 181.61 182.49 180.74 180.82 135,670,912 -1.41(-0.77%)
Jun 10, 2016 182.57 182.91 181.67 182.23 131,221,200 -1.74(-0.95%)
Jun 09, 2016 183.48 184.09 183.20 183.97 85,038,816 -0.25(-0.14%)
Jun 08, 2016 183.76 184.35 183.63 184.22 76,241,832 +0.60(+0.33%)
Jun 07, 2016 183.49 184.20 183.47 183.62 70,210,696 +0.29(+0.16%)
Jun 06, 2016 182.77 183.70 182.61 183.34 74,739,840 +0.93(+0.51%)
Jun 03, 2016 182.38 182.76 181.19 182.41 117,304,672 -0.55(-0.30%)
Jun 02, 2016 181.99 182.97 181.51 182.96 72,616,456 +0.55(+0.30%)
Jun 01, 2016 181.40 182.58 181.20 182.40 80,570,360 +0.37(+0.20%)
May 31, 2016 182.65 182.76 181.46 182.03 126,621,520 -0.35(-0.19%)
May 27, 2016 181.76 182.38 182.38 182.38 68,393,920 +0.78(+0.43%)
May 26, 2016 181.68 181.91 181.27 181.59 63,625,200 +0.05(+0.03%)
May 25, 2016 181.01 181.97 180.32 181.54 91,179,160 +1.22(+0.68%)
May 24, 2016 178.84 180.64 178.82 180.32 107,607,720 +2.31(+1.30%)
May 23, 2016 178.27 178.56 177.82 178.01 67,610,672 -0.24(-0.14%)
May 20, 2016 177.76 178.78 177.71 178.25 121,031,968 +1.12(+0.63%)
May 19, 2016 177.01 177.43 175.90 177.13 132,975,616 -0.62(-0.35%)
May 18, 2016 177.34 178.96 176.64 177.75 142,302,288 +0.05(+0.03%)
May 17, 2016 179.10 179.39 177.16 177.70 132,449,704 -1.67(-0.93%)
May 16, 2016 177.79 179.86 177.73 179.37 89,255,304 +1.75(+0.99%)
May 13, 2016 178.88 179.44 177.29 177.62 111,215,064 -1.56(-0.87%)
May 12, 2016 179.82 179.99 178.15 179.18 103,135,656 +0.05(+0.03%)
May 11, 2016 180.35 180.90 179.13 179.13 94,159,192 -1.69(-0.94%)
May 10, 2016 179.32 180.87 179.25 180.82 89,272,440 +2.22(+1.24%)
May 09, 2016 178.32 179.04 178.14 178.60 85,663,032 +0.15(+0.08%)
May 06, 2016 177.01 178.50 176.86 178.45 102,961,512 +0.65(+0.37%)
May 05, 2016 178.31 178.68 177.37 177.80 77,879,008 -0.03(-0.02%)
May 04, 2016 177.82 178.57 177.33 177.84 106,278,464 -1.00(-0.56%)
May 03, 2016 179.15 179.39 178.09 178.84 122,614,584 -1.57(-0.87%)
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.