Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 90.29 90.50 90.05 90.12 85,146,656 -0.17(-0.19%)
Mar 30, 2005 89.22 90.30 89.21 90.28 82,330,808 +1.26(+1.42%)
Mar 29, 2005 89.49 90.07 88.81 89.02 95,612,744 -0.60(-0.66%)
Mar 28, 2005 89.70 90.10 89.62 89.62 61,530,556 +0.13(+0.15%)
Mar 24, 2005 89.73 90.14 89.43 89.49 68,091,352 +0.11(+0.12%)
Mar 23, 2005 89.34 89.93 89.19 89.38 94,176,160 +0.08(+0.09%)
Mar 22, 2005 90.43 90.86 89.31 89.31 122,170,616 -0.92(-1.02%)
Mar 21, 2005 90.69 90.74 89.96 90.22 80,410,552 -0.34(-0.37%)
Mar 18, 2005 91.00 91.32 90.26 90.56 81,004,824 -0.63(-0.69%)
Mar 17, 2005 91.15 91.48 90.90 91.19 82,111,296 +0.18(+0.20%)
Mar 16, 2005 91.45 91.79 90.84 91.00 100,432,360 -0.78(-0.85%)
Mar 15, 2005 92.76 92.79 91.74 91.78 81,793,608 -0.76(-0.83%)
Mar 14, 2005 92.14 92.56 91.89 92.55 47,553,024 +0.57(+0.62%)
Mar 11, 2005 92.68 92.99 91.80 91.97 76,094,104 -0.65(-0.70%)
Mar 10, 2005 92.59 92.82 91.98 92.62 85,481,096 +0.21(+0.22%)
Mar 09, 2005 93.18 93.42 92.41 92.42 96,343,672 -1.04(-1.11%)
Mar 08, 2005 93.72 93.97 93.29 93.46 58,468,360 -0.35(-0.37%)
Mar 07, 2005 93.71 94.16 93.51 93.81 57,343,436 +0.05(+0.05%)
Mar 04, 2005 93.24 93.84 93.04 93.76 73,529,056 +1.15(+1.25%)
Mar 03, 2005 92.94 93.13 92.21 92.61 81,287,952 +0.04(+0.04%)
Mar 02, 2005 92.26 93.15 92.17 92.57 84,079,192 -0.05(-0.05%)
Mar 01, 2005 92.27 92.84 92.27 92.62 62,266,584 +0.46(+0.50%)
Feb 28, 2005 92.55 92.67 91.71 92.16 90,877,176 -0.61(-0.66%)
Feb 25, 2005 91.88 92.95 91.81 92.77 80,075,592 +0.91(+0.99%)
Feb 24, 2005 91.09 91.92 90.90 91.86 90,722,976 +0.60(+0.66%)
Feb 23, 2005 90.89 91.35 90.62 91.26 89,416,376 +0.65(+0.72%)
Feb 22, 2005 91.60 92.03 90.59 90.61 105,836,168 -1.37(-1.49%)
Feb 18, 2005 91.81 92.04 91.60 91.97 64,851,792 +0.12(+0.13%)
Feb 17, 2005 92.62 92.62 91.84 91.85 76,121,336 -0.75(-0.81%)
Feb 16, 2005 92.39 92.79 92.19 92.60 67,790,160 +0.06(+0.07%)
Feb 15, 2005 92.29 92.77 92.19 92.54 58,170,832 +0.34(+0.37%)
Feb 14, 2005 92.20 92.33 92.04 92.19 42,611,940 -0.07(-0.07%)
Feb 11, 2005 91.45 92.47 91.26 92.26 69,733,320 +0.79(+0.86%)
Feb 10, 2005 91.42 91.69 91.11 91.48 60,242,140 +0.33(+0.36%)
Feb 09, 2005 92.00 92.05 91.10 91.15 72,499,816 -0.69(-0.75%)
Feb 08, 2005 91.81 92.17 91.73 91.84 51,651,004 +0.11(+0.12%)
Feb 07, 2005 91.84 92.07 91.64 91.73 60,491,104 -0.12(-0.13%)
Feb 04, 2005 90.91 92.00 90.90 91.85 65,479,048 +0.86(+0.94%)
Feb 03, 2005 90.96 91.03 90.58 91.00 64,336,584 -0.12(-0.13%)
Feb 02, 2005 90.96 91.36 90.84 91.12 68,859,848 +0.28(+0.30%)
Feb 01, 2005 90.34 90.97 90.22 90.84 68,087,032 +0.57(+0.63%)
Jan 31, 2005 90.12 90.34 89.93 90.27 70,869,112 +0.56(+0.62%)
Jan 28, 2005 89.76 89.80 89.09 89.71 79,606,976 +0.00(+0.00%)
Jan 27, 2005 89.53 89.96 89.37 89.71 74,142,960 +0.15(+0.17%)
Jan 26, 2005 89.63 89.84 89.41 89.56 75,194,192 +0.27(+0.30%)
Jan 25, 2005 89.31 89.74 89.17 89.29 89,451,456 +0.25(+0.28%)
Jan 24, 2005 89.45 89.64 88.90 89.04 76,655,264 -0.18(-0.20%)
Jan 21, 2005 89.99 90.15 89.12 89.22 82,824,416 -0.55(-0.61%)
Jan 20, 2005 90.06 90.30 89.61 89.77 94,370,544 -0.55(-0.61%)
Jan 19, 2005 91.24 91.31 90.31 90.32 71,878,976 -0.95(-1.05%)
Jan 18, 2005 90.19 91.39 90.11 91.27 75,204,664 +0.94(+1.04%)
Jan 14, 2005 90.12 90.55 89.96 90.33 55,021,328 +0.44(+0.49%)
Jan 13, 2005 90.64 90.71 89.77 89.89 73,016,992 -0.70(-0.77%)
Jan 12, 2005 90.45 90.79 89.78 90.58 97,260,608 +0.30(+0.33%)
Jan 11, 2005 90.64 90.71 90.14 90.28 82,935,416 -0.63(-0.69%)
Jan 10, 2005 90.41 91.26 90.41 90.91 74,347,424 +0.43(+0.47%)
Jan 07, 2005 90.89 91.09 90.25 90.48 73,241,344 -0.13(-0.14%)
Jan 06, 2005 90.48 91.03 90.35 90.61 63,211,268 +0.46(+0.51%)
Jan 05, 2005 90.71 91.10 90.15 90.16 86,228,512 -0.63(-0.69%)
Jan 04, 2005 92.03 92.09 90.48 90.78 90,665,512 -1.12(-1.22%)
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.