Skip to main content

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

547.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 178.26 178.66 176.34 177.05 189,844,448 -1.79(-1.00%)
Apr 29, 2015 178.68 179.46 178.02 178.84 147,939,984 -0.74(-0.41%)
Apr 28, 2015 178.99 179.63 177.79 179.58 102,246,592 +0.57(+0.32%)
Apr 27, 2015 180.34 180.47 178.82 179.01 93,390,032 -0.75(-0.42%)
Apr 24, 2015 179.77 180.03 179.30 179.76 72,206,256 +0.42(+0.23%)
Apr 23, 2015 178.49 180.01 178.37 179.35 120,714,144 +0.45(+0.25%)
Apr 22, 2015 178.37 179.08 177.43 178.90 92,121,712 +0.88(+0.49%)
Apr 21, 2015 178.23 179.09 177.72 178.02 85,353,400 -0.21(-0.12%)
Apr 20, 2015 177.56 178.57 177.49 178.23 108,517,888 +1.61(+0.91%)
Apr 17, 2015 177.46 177.71 175.82 176.62 225,014,816 -2.06(-1.15%)
Apr 16, 2015 178.39 179.19 178.19 178.68 81,130,768 -0.05(-0.03%)
Apr 15, 2015 178.40 179.23 178.32 178.73 117,139,008 +0.80(+0.45%)
Apr 14, 2015 177.38 178.11 176.75 177.93 88,182,240 +0.34(+0.19%)
Apr 13, 2015 178.25 178.90 177.54 177.59 87,611,376 -0.81(-0.45%)
Apr 10, 2015 177.68 178.44 177.48 178.40 85,623,232 +0.97(+0.55%)
Apr 09, 2015 176.47 177.66 175.97 177.43 100,646,912 +0.78(+0.44%)
Apr 08, 2015 176.28 177.09 175.88 176.64 105,181,368 +0.59(+0.34%)
Apr 07, 2015 176.54 177.31 176.02 176.05 95,591,176 -0.47(-0.27%)
Apr 06, 2015 175.33 177.04 174.29 176.52 134,384,544 +1.19(+0.68%)
Apr 02, 2015 174.64 175.33 175.33 175.33 102,316,248 +0.62(+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.