Skip to main content

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

561.17 -1.90 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 156.14 157.03 155.93 156.87 121,028,568 +0.47(+0.30%)
Apr 29, 2014 156.18 156.64 155.84 156.40 100,550,272 +0.73(+0.47%)
Apr 28, 2014 155.82 156.35 154.09 155.67 161,082,544 +0.49(+0.31%)
Apr 25, 2014 155.95 156.05 154.83 155.18 120,501,224 -1.28(-0.82%)
Apr 24, 2014 156.92 156.93 155.72 156.47 105,608,768 +0.32(+0.20%)
Apr 23, 2014 156.45 156.54 156.03 156.15 87,365,360 -0.37(-0.23%)
Apr 22, 2014 155.97 156.94 155.88 156.52 100,145,232 +0.71(+0.46%)
Apr 21, 2014 155.31 155.86 155.12 155.81 81,454,552 +0.54(+0.35%)
Apr 17, 2014 154.84 155.27 155.27 155.27 126,353,160 +0.22(+0.14%)
Apr 16, 2014 154.50 155.06 153.82 155.05 124,540,384 +1.60(+1.04%)
Apr 15, 2014 152.71 153.55 151.20 153.44 187,974,016 +1.05(+0.69%)
Apr 14, 2014 152.38 152.75 151.14 152.39 157,892,528 +1.19(+0.79%)
Apr 11, 2014 151.75 152.62 151.03 151.20 200,775,872 -1.37(-0.90%)
Apr 10, 2014 155.85 155.92 152.38 152.57 203,838,672 -3.28(-2.10%)
Apr 09, 2014 154.61 155.90 154.16 155.85 118,694,856 +1.66(+1.08%)
Apr 08, 2014 153.45 154.44 152.94 154.19 133,830,080 +0.63(+0.41%)
Apr 07, 2014 154.86 155.16 153.24 153.56 168,051,744 -1.72(-1.11%)
Apr 04, 2014 157.97 158.02 155.03 155.28 203,332,736 -1.86(-1.18%)
Apr 03, 2014 157.58 157.62 156.65 157.13 92,482,544 -0.21(-0.13%)
Apr 02, 2014 157.03 157.55 156.72 157.34 93,732,368 +0.53(+0.33%)
Apr 01, 2014 156.29 156.91 155.78 156.82 105,568,672 +1.03(+0.66%)
Mar 31, 2014 155.48 156.03 154.54 155.78 116,207,280 +1.27(+0.82%)
Mar 28, 2014 154.20 155.29 154.11 154.52 122,015,392 +0.76(+0.49%)
Mar 27, 2014 153.92 154.39 153.19 153.76 169,728,016 -0.33(-0.21%)
Mar 26, 2014 155.80 156.06 154.04 154.08 140,649,760 -1.12(-0.72%)
Mar 25, 2014 155.25 155.72 154.33 155.20 123,895,168 +0.73(+0.47%)
Mar 24, 2014 155.62 155.83 153.79 154.47 144,555,808 -0.64(-0.41%)
Mar 21, 2014 156.38 157.46 154.97 155.11 195,826,576 -0.60(-0.39%)
Mar 20, 2014 154.47 155.83 154.19 155.71 138,149,104 +0.90(+0.58%)
Mar 19, 2014 155.67 155.87 153.82 154.81 202,255,376 -0.83(-0.53%)
Mar 18, 2014 154.85 155.84 154.68 155.64 121,726,168 +1.10(+0.71%)
Mar 17, 2014 153.92 154.90 153.85 154.53 117,236,352 +1.38(+0.90%)
Mar 14, 2014 153.27 154.09 152.97 153.15 185,588,032 -0.43(-0.28%)
Mar 13, 2014 155.79 155.91 153.15 153.58 183,745,040 -1.74(-1.12%)
Mar 12, 2014 154.53 155.38 154.18 155.32 125,912,128 +0.04(+0.03%)
Mar 11, 2014 156.28 156.51 154.93 155.28 116,891,224 -0.77(-0.49%)
Mar 10, 2014 155.87 156.11 155.16 156.05 89,735,376 -0.08(-0.05%)
Mar 07, 2014 156.64 156.72 155.45 156.14 138,074,176 +0.07(+0.04%)
Mar 06, 2014 156.09 156.43 155.74 156.07 99,107,848 +0.36(+0.23%)
Mar 05, 2014 155.69 155.98 155.46 155.71 103,626,336 +0.14(+0.09%)
Mar 04, 2014 154.88 155.90 154.88 155.57 201,265,920 +2.16(+1.41%)
Mar 03, 2014 153.18 153.81 152.40 153.41 201,543,728 -1.09(-0.70%)
Feb 28, 2014 154.09 155.22 153.47 154.50 181,877,232 +0.39(+0.25%)
Feb 27, 2014 153.09 154.15 152.91 154.11 112,595,104 +0.80(+0.52%)
Feb 26, 2014 153.52 153.93 152.88 153.31 114,961,920 +0.01(+0.01%)
Feb 25, 2014 153.46 153.92 152.79 153.30 140,489,088 -0.06(-0.04%)
Feb 24, 2014 152.87 154.39 152.51 153.36 135,876,400 +0.85(+0.55%)
Feb 21, 2014 153.01 153.34 152.44 152.51 142,418,400 -0.17(-0.11%)
Feb 20, 2014 152.00 153.03 151.44 152.69 125,626,920 +0.90(+0.59%)
Feb 19, 2014 152.40 153.39 151.66 151.79 150,517,776 -1.01(-0.66%)
Feb 18, 2014 152.76 153.01 152.31 152.80 95,042,928 +0.18(+0.12%)
Feb 14, 2014 151.64 152.62 152.62 152.62 116,352,616 +0.84(+0.55%)
Feb 13, 2014 149.98 151.94 149.97 151.78 118,944,912 +0.78(+0.52%)
Feb 12, 2014 151.13 151.63 150.70 151.00 113,361,040 +0.08(+0.05%)
Feb 11, 2014 149.42 151.31 149.32 150.93 146,175,248 +1.63(+1.09%)
Feb 10, 2014 149.04 149.34 148.63 149.29 108,243,384 +0.27(+0.18%)
Feb 07, 2014 147.88 149.18 147.40 149.02 205,926,080 +1.83(+1.24%)
Feb 06, 2014 145.62 147.19 145.32 147.19 156,187,152 +1.92(+1.32%)
Feb 05, 2014 144.96 145.60 144.07 145.28 196,425,392 -0.18(-0.12%)
Feb 04, 2014 145.10 145.84 144.40 145.46 195,634,400 +1.01(+0.70%)
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.