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 (%)
Apr 28, 2017	210.87	210.90	210.01	210.15	71,977,504	-0.46(-0.22%)
Apr 27, 2017	210.76	210.92	210.06	210.61	64,970,392	+0.18(+0.08%)
Apr 26, 2017	210.53	211.43	210.39	210.43	95,918,816	-0.13(-0.06%)
Apr 25, 2017	210.00	210.92	209.91	210.56	86,850,144	+1.22(+0.58%)
Apr 24, 2017	209.35	209.56	207.04	209.34	135,003,152	+2.28(+1.10%)
Apr 21, 2017	207.65	207.70	206.66	207.07	125,062,648	-0.66(-0.32%)
Apr 20, 2017	206.68	208.18	206.35	207.73	104,827,416	+1.68(+0.81%)
Apr 19, 2017	207.00	207.38	205.83	206.05	77,761,776	-0.38(-0.18%)
Apr 18, 2017	206.30	206.98	205.73	206.43	94,269,504	-0.62(-0.30%)
Apr 17, 2017	205.76	207.05	205.56	207.05	77,451,832	+1.82(+0.89%)
Apr 13, 2017	206.23	206.98	205.23	205.23	105,225,864	-1.34(-0.65%)
Apr 12, 2017	207.20	207.39	206.34	206.57	92,733,472	-0.91(-0.44%)
Apr 11, 2017	207.34	207.59	205.96	207.48	99,686,536	-0.25(-0.12%)
Apr 10, 2017	207.75	208.54	207.19	207.73	76,576,624	+0.12(+0.06%)
Apr 07, 2017	207.56	208.31	207.11	207.60	84,303,048	-0.21(-0.10%)
Apr 06, 2017	207.38	208.35	206.92	207.82	78,276,112	+0.58(+0.28%)
Apr 05, 2017	208.54	209.54	207.02	207.24	123,168,680	-0.62(-0.30%)
Apr 04, 2017	207.43	207.94	207.04	207.85	63,945,700	+0.13(+0.06%)

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.