Skip to main content

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

545.10 +0.27 (+0.05%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 91.42 92.34 91.29 91.82 301,546,240 -0.52(-0.56%)
Nov 29, 2010 91.82 92.58 91.24 92.34 288,389,504 +0.28(+0.30%)
Nov 26, 2010 92.34 92.84 92.06 92.06 98,088,456 -1.08(-1.16%)
Nov 24, 2010 92.37 93.14 93.14 93.14 180,876,192 +1.38(+1.50%)
Nov 23, 2010 92.03 92.22 91.43 91.76 286,415,392 -1.37(-1.47%)
Nov 22, 2010 92.75 93.17 92.03 93.13 234,127,632 -0.08(-0.08%)
Nov 19, 2010 92.91 93.25 92.41 93.21 202,419,600 +0.26(+0.28%)
Nov 18, 2010 92.49 93.29 92.48 92.95 254,861,248 +1.35(+1.47%)
Nov 17, 2010 91.60 91.99 91.33 91.61 222,096,768 +0.05(+0.05%)
Nov 16, 2010 92.44 92.59 91.12 91.56 387,243,744 -1.45(-1.56%)
Nov 15, 2010 93.44 93.80 92.97 93.01 211,225,840 -0.13(-0.14%)
Nov 12, 2010 93.62 94.03 92.72 93.14 308,519,872 -1.11(-1.18%)
Nov 11, 2010 93.80 94.40 93.51 94.25 203,551,936 -0.36(-0.38%)
Nov 10, 2010 94.21 94.66 93.50 94.61 284,856,000 +0.38(+0.40%)
Nov 09, 2010 95.17 95.27 93.85 94.23 240,501,328 -0.63(-0.66%)
Nov 08, 2010 94.80 95.07 94.49 94.86 200,852,912 -0.24(-0.25%)
Nov 05, 2010 94.80 95.25 94.68 95.10 233,135,328 +0.36(+0.38%)
Nov 04, 2010 92.95 94.78 92.97 94.74 277,038,560 +1.79(+1.93%)
Nov 03, 2010 92.73 93.00 91.79 92.95 292,368,064 +0.36(+0.38%)
Nov 02, 2010 92.54 92.79 92.29 92.59 203,867,680 +0.74(+0.81%)
Nov 01, 2010 92.27 92.79 91.32 91.85 224,466,832 +0.03(+0.03%)
Oct 29, 2010 91.65 91.99 91.49 91.82 186,227,696 +0.07(+0.08%)
Oct 28, 2010 92.26 92.30 91.31 91.75 217,418,032 +0.02(+0.02%)
Oct 27, 2010 91.35 91.83 90.86 91.73 245,119,248 -0.25(-0.27%)
Oct 25, 2010 92.32 92.80 91.91 91.98 194,806,208 +0.43(+0.47%)
Oct 22, 2010 91.68 91.85 91.44 91.55 139,551,616 +0.01(+0.01%)
Oct 21, 2010 91.75 92.28 90.82 91.54 285,788,384 +0.20(+0.22%)
Oct 20, 2010 90.62 91.78 90.56 91.34 258,024,592 +0.88(+0.98%)
Oct 19, 2010 91.86 91.32 89.90 90.45 361,800,096 -1.40(-1.53%)
Oct 18, 2010 91.24 91.96 90.90 91.86 182,246,624 +0.65(+0.71%)
Oct 15, 2010 91.65 91.71 90.48 91.20 314,503,648 +0.19(+0.20%)
Oct 14, 2010 91.29 91.44 90.45 91.02 280,665,120 -0.36(-0.39%)
Oct 13, 2010 91.17 91.86 90.96 91.38 250,440,048 +0.71(+0.78%)
Oct 12, 2010 90.10 90.93 89.62 90.67 234,620,960 +0.28(+0.31%)
Oct 11, 2010 90.45 90.64 90.08 90.39 132,853,096 +0.09(+0.10%)
Oct 08, 2010 90.30 90.55 89.58 90.30 229,400,576 +0.50(+0.56%)
Oct 07, 2010 90.27 90.30 89.26 89.80 340,406 -0.11(-0.12%)
Oct 06, 2010 89.90 90.14 89.55 89.91 191,724,432 -0.01(-0.01%)
Oct 05, 2010 89.92 90.14 88.86 89.92 296,202,464 +1.77(+2.01%)
Oct 04, 2010 88.62 89.00 87.70 88.14 214,258,224 -0.67(-0.75%)
Oct 01, 2010 88.81 89.21 88.28 88.81 225,373,472 +0.37(+0.42%)
Sep 30, 2010 89.15 89.72 88.02 88.44 1,481,870 -0.26(-0.30%)
Sep 29, 2010 88.63 89.04 88.35 88.70 77,585 -0.16(-0.17%)
Sep 28, 2010 88.66 89.14 87.70 88.86 1,419,949 +0.31(+0.35%)
Sep 27, 2010 89.00 89.10 88.46 88.55 166,088,800 -0.43(-0.48%)
Sep 24, 2010 88.14 89.03 88.07 88.97 270,583,136 +1.83(+2.10%)
Sep 23, 2010 87.17 88.08 86.93 87.14 96,297 -0.73(-0.83%)
Sep 22, 2010 88.18 88.68 87.64 87.87 246,735,520 -0.35(-0.40%)
Sep 21, 2010 88.57 88.99 87.96 88.23 176,309 -0.27(-0.31%)
Sep 20, 2010 87.47 88.69 87.19 88.50 276,913,664 +1.33(+1.53%)
Sep 17, 2010 87.17 87.68 86.93 87.17 252,728,848 +0.03(+0.04%)
Sep 15, 2010 86.57 87.26 86.31 87.14 218,608,960 +0.31(+0.35%)
Sep 14, 2010 86.71 87.32 86.39 86.83 208,676 -0.05(-0.06%)
Sep 13, 2010 86.77 87.06 86.43 86.88 231,083,984 +0.95(+1.11%)
Sep 10, 2010 85.65 86.02 85.45 85.93 165,834,496 +0.43(+0.51%)
Sep 09, 2010 85.49 86.08 85.26 85.49 190,679,632 +0.39(+0.46%)
Sep 08, 2010 84.68 85.44 84.64 85.10 519,732 +0.36(+0.43%)
Sep 07, 2010 84.74 85.18 84.44 84.74 179,521 -0.73(-0.86%)
Sep 03, 2010 84.38 85.55 84.75 85.47 275,308,352 +1.09(+1.30%)
Sep 02, 2010 83.80 84.39 83.62 84.38 1,601,198 +0.78(+0.93%)
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.