Indicators

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

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	103.44	104.26	103.09	104.09	283,145,248	+0.99(+0.96%)
Jun 29, 2011	102.70	103.27	102.25	103.11	309,493,792	+0.88(+0.86%)
Jun 28, 2011	101.32	102.25	101.17	102.23	209,657,296	+1.32(+1.31%)
Jun 27, 2011	100.09	101.30	99.89	100.91	211,441,264	+0.89(+0.89%)
Jun 24, 2011	101.17	101.25	99.87	100.02	286,685,088	-1.18(-1.16%)
Jun 23, 2011	100.30	101.46	99.53	101.20	423,529,568	-0.29(-0.29%)
Jun 22, 2011	101.79	102.39	101.43	101.49	223,561,744	-0.62(-0.60%)
Jun 21, 2011	101.25	102.30	100.77	102.11	244,337,888	+1.38(+1.37%)
Jun 20, 2011	100.63	100.91	100.50	100.72	202,025,120	+0.51(+0.51%)
Jun 17, 2011	100.91	100.91	99.87	100.21	297,930,304	+0.30(+0.30%)
Jun 16, 2011	99.73	100.44	99.15	99.91	392,197,600	+0.22(+0.22%)
Jun 15, 2011	100.65	101.48	99.43	99.69	383,032,704	-1.81(-1.78%)
Jun 14, 2011	101.15	101.85	101.11	101.50	204,363,040	+1.27(+1.27%)
Jun 13, 2011	100.15	100.65	99.72	100.23	235,137,840	+0.08(+0.08%)
Jun 10, 2011	101.13	101.19	99.88	100.15	304,035,584	-1.41(-1.39%)
Jun 09, 2011	101.07	101.98	100.83	101.56	204,936,560	+0.77(+0.76%)
Jun 08, 2011	101.06	101.40	100.61	100.79	252,676,368	-0.42(-0.42%)
Jun 07, 2011	101.80	102.09	101.13	101.22	205,815,072	-0.07(-0.07%)
Jun 06, 2011	102.10	102.32	101.15	101.28	229,106,928	-1.08(-1.05%)

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.