Indicators

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

598.19 +2.58 (+0.43%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	163.49	166.81	163.37	166.67	244,694,208	+3.97(+2.44%)
Jan 28, 2016	163.44	163.64	161.03	162.71	166,801,296	+0.84(+0.52%)
Jan 27, 2016	163.11	164.81	160.94	161.86	215,287,600	-1.78(-1.09%)
Jan 26, 2016	162.11	163.93	161.77	163.64	163,451,392	+2.20(+1.36%)
Jan 25, 2016	163.40	163.59	161.24	161.44	150,729,696	-2.48(-1.51%)
Jan 22, 2016	163.28	164.11	162.51	163.92	195,634,640	+3.30(+2.05%)
Jan 21, 2016	160.21	162.50	158.86	160.62	226,930,528	+0.89(+0.56%)
Jan 20, 2016	159.20	161.32	155.75	159.73	332,475,264	-2.07(-1.28%)
Jan 19, 2016	163.44	163.57	160.20	161.80	226,302,864	+0.22(+0.13%)
Jan 15, 2016	160.69	161.59	161.59	161.59	365,235,328	-3.55(-2.15%)
Jan 14, 2016	163.09	166.28	161.46	165.13	279,495,840	+2.67(+1.64%)
Jan 13, 2016	167.30	167.65	162.08	162.47	256,629,808	-4.16(-2.49%)
Jan 12, 2016	166.76	167.39	164.45	166.62	199,250,048	+1.33(+0.81%)
Jan 11, 2016	166.06	166.41	163.32	165.29	217,984,560	+0.16(+0.10%)
Jan 08, 2016	167.94	168.50	164.83	165.13	243,866,528	-1.83(-1.10%)
Jan 07, 2016	168.06	169.87	166.56	166.96	247,430,496	-4.10(-2.40%)
Jan 06, 2016	170.65	172.13	170.01	171.06	176,470,304	-2.19(-1.26%)
Jan 05, 2016	173.28	173.71	172.12	173.25	128,565,936	+0.29(+0.17%)

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.