Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 86.15 85.14 85.14 85.14 1,904 -0.83(-0.96%)
Dec 30, 2009 85.74 86.06 85.69 85.96 95,557,664 -0.03(-0.04%)
Dec 29, 2009 86.34 86.35 85.98 85.99 105,387,056 -0.12(-0.14%)
Dec 28, 2009 86.25 86.32 85.81 86.11 114,388,376 +0.18(+0.21%)
Dec 24, 2009 85.71 86.02 85.56 85.93 51,936,452 +0.40(+0.47%)
Dec 23, 2009 85.56 85.65 85.18 85.53 146,289,872 +0.17(+0.20%)
Dec 22, 2009 85.24 85.54 85.12 85.36 119,999,168 +0.18(+0.22%)
Dec 21, 2009 84.62 85.33 84.62 85.17 154,468,304 +0.98(+1.16%)
Dec 18, 2009 84.19 84.27 83.49 84.20 228,533,824 +0.02(+0.03%)
Dec 17, 2009 84.59 84.75 84.10 84.17 240,003,792 -1.38(-1.61%)
Dec 16, 2009 85.41 85.66 85.01 85.55 203,235,856 +0.48(+0.57%)
Dec 15, 2009 85.15 85.50 84.80 85.07 157,542,192 -0.40(-0.46%)
Dec 14, 2009 85.43 85.56 85.28 85.46 140,150,672 +0.58(+0.68%)
Dec 11, 2009 84.88 85.07 84.50 84.88 163,429,600 +0.36(+0.42%)
Dec 10, 2009 84.57 84.89 84.38 84.52 180,584,368 +0.47(+0.56%)
Dec 09, 2009 83.72 84.17 83.29 84.05 202,887,728 -0.57(-0.68%)
Dec 08, 2009 84.07 84.63 83.48 84.63 222,180,080 -0.05(-0.06%)
Dec 07, 2009 84.73 85.20 84.41 84.68 167,308,864 -0.13(-0.15%)
Dec 04, 2009 85.44 85.85 84.07 84.81 359,809,824 +0.48(+0.57%)
Dec 03, 2009 85.22 85.70 84.26 84.33 218,738,144 -0.66(-0.78%)
Dec 02, 2009 85.01 85.57 84.74 84.99 172,757,184 -0.04(-0.04%)
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.