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 (%)
Apr 30, 2012	112.28	112.36	111.78	112.09	143,531,216	-0.42(-0.37%)
Apr 27, 2012	112.66	112.82	112.03	112.50	154,713,296	+0.18(+0.16%)
Apr 26, 2012	111.30	112.45	111.24	112.32	169,201,168	+0.78(+0.70%)
Apr 25, 2012	111.11	111.59	111.01	111.54	187,361,152	+1.51(+1.37%)
Apr 24, 2012	109.72	110.32	109.63	110.04	171,277,840	+0.42(+0.38%)
Apr 23, 2012	109.42	109.72	108.94	109.62	214,294,128	-0.93(-0.84%)
Apr 20, 2012	110.85	111.25	110.48	110.55	178,694,080	+0.19(+0.17%)
Apr 19, 2012	111.09	111.51	109.84	110.36	247,807,008	-0.71(-0.64%)
Apr 18, 2012	110.96	111.45	110.89	111.08	153,186,688	-0.38(-0.34%)
Apr 17, 2012	110.46	111.68	110.35	111.46	184,395,424	+1.63(+1.48%)
Apr 16, 2012	110.46	110.62	109.45	109.83	184,365,568	-0.07(-0.07%)
Apr 13, 2012	110.97	111.24	109.80	109.90	211,197,360	-1.32(-1.19%)
Apr 12, 2012	109.79	111.31	109.82	111.22	191,717,392	+1.43(+1.31%)
Apr 11, 2012	110.02	110.22	109.59	109.79	191,350,272	+0.88(+0.81%)
Apr 10, 2012	110.55	110.86	108.79	108.91	293,427,168	-1.86(-1.68%)
Apr 09, 2012	110.61	112.07	110.46	110.77	159,060,032	-1.26(-1.12%)
Apr 05, 2012	111.69	112.35	111.60	112.02	171,180,288	-0.06(-0.05%)
Apr 04, 2012	112.37	112.46	111.66	112.08	183,210,704	-1.12(-0.99%)
Apr 03, 2012	113.51	113.70	112.54	113.20	194,346,080	-0.47(-0.41%)

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.