Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	108.91	109.77	108.62	109.64	263,346,816	+2.67(+2.50%)
Jun 28, 2012	106.56	107.13	105.75	106.97	209,783,856	-0.31(-0.29%)
Jun 27, 2012	106.67	107.48	106.30	107.27	134,062,888	+0.96(+0.90%)
Jun 26, 2012	106.09	106.64	105.47	106.31	175,559,856	+0.53(+0.50%)
Jun 25, 2012	106.37	106.41	105.40	105.78	181,568,912	-1.72(-1.60%)
Jun 22, 2012	107.24	107.71	106.83	107.50	161,422,480	+0.82(+0.77%)
Jun 21, 2012	109.26	109.37	106.59	106.68	254,697,744	-2.45(-2.24%)
Jun 20, 2012	109.32	109.63	108.16	109.13	256,136,016	-0.18(-0.16%)
Jun 19, 2012	108.81	109.75	108.24	109.31	170,391,872	+1.05(+0.97%)
Jun 18, 2012	107.60	108.53	107.36	108.26	162,870,816	+0.21(+0.19%)
Jun 15, 2012	107.44	108.15	107.22	108.05	210,353,840	+1.09(+1.02%)
Jun 14, 2012	106.05	107.38	105.76	106.96	287,669,504	+1.12(+1.06%)
Jun 13, 2012	106.20	106.87	105.48	105.84	214,602,352	-0.68(-0.64%)
Jun 12, 2012	105.61	106.59	105.11	106.52	226,853,792	+1.21(+1.15%)
Jun 11, 2012	107.52	107.58	105.20	105.31	211,560,368	-1.35(-1.27%)
Jun 08, 2012	105.55	106.68	105.21	106.66	179,587,664	+0.84(+0.79%)
Jun 07, 2012	105.76	107.01	105.60	105.82	230,383,040	+0.06(+0.06%)
Jun 06, 2012	104.15	105.80	104.12	105.76	229,500,944	+2.32(+2.25%)
Jun 05, 2012	102.45	103.58	102.40	103.43	204,287,904	+0.78(+0.76%)
Jun 04, 2012	102.89	103.17	101.88	102.66	252,560,128	-0.05(-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.

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