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 (%)
Nov 30, 2015	179.40	179.52	178.38	178.49	131,543,136	-0.74(-0.42%)
Nov 27, 2015	179.12	179.44	178.63	179.23	43,631,872	+0.21(+0.11%)
Nov 25, 2015	179.18	179.03	179.03	179.03	60,775,028	-0.03(-0.01%)
Nov 24, 2015	177.79	179.47	177.40	179.05	115,490,000	+0.24(+0.13%)
Nov 23, 2015	179.08	179.59	178.34	178.81	75,829,488	-0.21(-0.12%)
Nov 20, 2015	179.14	179.71	178.63	179.02	109,918,080	+0.65(+0.36%)
Nov 19, 2015	178.40	178.80	178.07	178.37	102,926,680	-0.15(-0.09%)
Nov 18, 2015	176.22	178.67	176.18	178.52	141,679,792	+2.79(+1.59%)
Nov 17, 2015	176.18	177.08	175.23	175.74	141,464,704	-0.13(-0.07%)
Nov 16, 2015	173.04	175.91	172.92	175.86	137,423,568	+2.63(+1.52%)
Nov 13, 2015	174.78	175.05	173.14	173.23	179,561,984	-1.97(-1.12%)
Nov 12, 2015	176.62	177.10	175.18	175.20	141,669,904	-2.48(-1.40%)
Nov 11, 2015	178.65	178.70	177.61	177.68	79,237,464	-0.70(-0.39%)
Nov 10, 2015	177.48	178.41	177.21	178.38	88,613,816	+0.41(+0.23%)
Nov 09, 2015	179.02	179.17	177.00	177.97	153,068,032	-1.68(-0.93%)
Nov 06, 2015	179.39	179.88	178.29	179.65	129,163,024	-0.09(-0.05%)
Nov 05, 2015	179.98	180.45	178.83	179.74	91,511,432	-0.18(-0.10%)
Nov 04, 2015	180.76	180.89	179.37	179.92	112,359,384	-0.55(-0.30%)
Nov 03, 2015	179.59	181.03	179.35	180.47	111,280,680	+0.52(+0.29%)

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.