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 28, 2006	100.26	100.97	100.18	100.76	72,877,304	+0.34(+0.34%)
Apr 27, 2006	99.56	100.89	99.32	100.42	162,496,720	+0.48(+0.48%)
Apr 26, 2006	100.02	100.51	99.87	99.94	87,762,616	+0.02(+0.02%)
Apr 25, 2006	100.44	100.49	99.57	99.92	110,069,648	-0.41(-0.41%)
Apr 24, 2006	100.34	100.46	99.93	100.33	68,560,384	-0.18(-0.18%)
Apr 21, 2006	100.96	101.01	100.11	100.52	94,399,392	+0.02(+0.01%)
Apr 20, 2006	100.40	101.06	100.09	100.50	112,237,240	+0.14(+0.14%)
Apr 19, 2006	100.26	100.46	99.82	100.36	113,864,792	+0.19(+0.19%)
Apr 18, 2006	98.83	100.36	98.75	100.17	120,857,104	+1.56(+1.59%)
Apr 17, 2006	98.71	99.11	98.12	98.61	83,723,224	-0.04(-0.04%)
Apr 13, 2006	98.78	99.06	98.34	98.65	66,642,916	-0.13(-0.13%)
Apr 12, 2006	98.59	98.97	98.57	98.78	56,163,632	+0.18(+0.19%)
Apr 11, 2006	99.53	99.68	98.29	98.59	94,991,488	-0.84(-0.85%)
Apr 10, 2006	99.41	99.70	99.07	99.44	54,190,320	+0.15(+0.15%)
Apr 07, 2006	100.45	100.71	99.14	99.28	104,617,456	-1.02(-1.02%)
Apr 06, 2006	100.29	100.56	99.78	100.30	75,559,488	-0.11(-0.11%)
Apr 05, 2006	100.10	100.62	99.93	100.41	66,033,724	+0.34(+0.34%)
Apr 04, 2006	99.41	100.19	99.14	100.06	71,513,704	+0.67(+0.67%)

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.