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 28, 2013	132.28	132.92	131.65	132.11	194,775,360	-0.54(-0.41%)
Jun 27, 2013	132.67	133.26	132.55	132.65	157,119,360	+0.77(+0.59%)
Jun 26, 2013	131.66	132.18	131.15	131.88	163,606,576	+1.29(+0.99%)
Jun 25, 2013	130.51	131.85	129.64	130.59	196,746,336	+1.25(+0.96%)
Jun 24, 2013	129.63	130.47	128.25	129.34	269,579,584	-1.66(-1.26%)
Jun 21, 2013	131.47	131.57	129.68	131.00	330,234,048	+0.42(+0.32%)
Jun 20, 2013	132.59	133.91	130.24	130.58	391,866,176	-3.32(-2.48%)
Jun 19, 2013	135.66	135.90	133.84	133.90	251,528,784	-1.87(-1.38%)
Jun 18, 2013	134.78	135.98	134.77	135.77	139,915,040	+1.06(+0.79%)
Jun 17, 2013	134.59	135.35	133.71	134.71	166,323,776	+1.04(+0.78%)
Jun 14, 2013	134.37	134.90	133.46	133.67	172,361,872	-0.85(-0.63%)
Jun 13, 2013	132.43	134.76	132.14	134.52	199,425,216	+2.02(+1.52%)
Jun 12, 2013	134.53	134.67	132.38	132.50	216,134,768	-1.11(-0.83%)
Jun 11, 2013	133.77	134.79	133.31	133.61	194,583,456	-1.39(-1.03%)
Jun 10, 2013	135.42	135.49	134.65	135.00	125,221,080	+0.00(+0.00%)
Jun 07, 2013	134.22	135.13	133.64	135.00	229,906,688	+1.70(+1.27%)
Jun 06, 2013	132.05	133.31	131.28	133.31	244,251,776	+1.19(+0.90%)
Jun 05, 2013	133.60	133.87	132.00	132.11	258,069,264	-1.87(-1.40%)
Jun 04, 2013	134.71	135.25	133.31	133.99	192,366,432	-0.65(-0.48%)

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.