Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	115.52	116.23	114.31	115.29	260,554,560	+0.04(+0.03%)
Jun 28, 2007	115.16	116.05	114.71	115.25	204,990,032	-0.02(-0.01%)
Jun 27, 2007	113.50	115.40	113.48	115.27	272,747,008	+1.62(+1.42%)
Jun 26, 2007	115.09	115.32	113.65	113.65	258,142,720	-1.18(-1.03%)
Jun 25, 2007	115.39	115.92	114.21	114.83	302,727,456	-0.55(-0.48%)
Jun 22, 2007	115.98	116.32	114.85	115.39	267,656,208	-1.10(-0.94%)
Jun 21, 2007	115.87	116.58	115.16	116.48	267,821,696	+0.64(+0.56%)
Jun 20, 2007	117.71	117.71	115.70	115.84	231,265,344	-1.63(-1.39%)
Jun 19, 2007	116.92	117.56	116.77	117.47	144,997,584	+0.29(+0.25%)
Jun 18, 2007	117.56	117.56	117.00	117.18	115,650,080	-0.14(-0.12%)
Jun 15, 2007	117.37	117.77	117.21	117.32	201,496,144	+0.16(+0.14%)
Jun 14, 2007	116.54	117.36	116.52	117.16	191,508,496	+0.74(+0.64%)
Jun 13, 2007	115.35	116.55	114.75	116.41	252,155,936	+1.72(+1.50%)
Jun 12, 2007	115.48	116.14	114.62	114.70	307,632,096	-1.32(-1.14%)
Jun 11, 2007	115.68	116.46	115.50	116.01	129,909,736	+0.25(+0.22%)
Jun 08, 2007	114.27	115.88	114.27	115.76	230,916,064	+1.49(+1.30%)
Jun 07, 2007	116.25	116.88	114.24	114.27	303,329,472	-2.10(-1.80%)
Jun 06, 2007	117.16	117.22	116.31	116.37	214,152,304	-1.27(-1.08%)
Jun 05, 2007	117.80	117.95	117.16	117.64	166,930,224	-0.47(-0.40%)
Jun 04, 2007	117.68	118.33	117.63	118.11	101,827,976	+0.02(+0.01%)

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.

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

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

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

Historical Prices

Sections

Services

The Ridgway Record