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, 2014	164.33	164.72	164.19	164.35	83,226,328	-0.08(-0.05%)
Jun 27, 2014	163.73	164.48	163.65	164.43	85,093,320	+0.32(+0.19%)
Jun 26, 2014	164.25	164.27	163.01	164.11	100,050,464	-0.12(-0.07%)
Jun 25, 2014	163.11	164.40	163.11	164.23	97,827,288	+0.74(+0.45%)
Jun 24, 2014	164.19	165.00	163.31	163.49	113,312,424	-0.99(-0.60%)
Jun 23, 2014	164.56	164.62	164.18	164.48	81,995,112	-0.05(-0.03%)
Jun 20, 2014	164.61	164.67	164.33	164.53	119,788,072	+0.33(+0.20%)
Jun 19, 2014	164.16	164.30	163.63	164.20	98,848,096	+0.19(+0.11%)
Jun 18, 2014	162.82	164.11	162.46	164.01	125,362,672	+1.19(+0.73%)
Jun 17, 2014	162.14	162.94	161.97	162.82	100,539,288	+0.45(+0.28%)
Jun 16, 2014	162.03	162.71	161.84	162.37	102,652,656	+0.13(+0.08%)
Jun 13, 2014	162.04	162.39	161.54	162.24	98,141,368	+0.49(+0.31%)
Jun 12, 2014	162.67	162.79	161.38	161.74	121,314,472	-1.15(-0.71%)
Jun 11, 2014	162.88	163.06	162.53	162.90	82,056,840	-0.57(-0.35%)
Jun 10, 2014	163.24	163.50	162.90	163.46	66,497,796	+0.19(+0.12%)
Jun 06, 2014	162.85	163.32	162.78	163.28	94,167,408	+0.77(+0.48%)
Jun 05, 2014	161.63	162.67	161.04	162.50	109,922,040	+1.05(+0.65%)
Jun 04, 2014	160.85	161.54	160.68	161.45	65,717,744	+0.33(+0.20%)
Jun 03, 2014	160.79	161.21	160.66	161.12	75,943,696	-0.08(-0.05%)

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.