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, 2007	114.69	114.77	113.59	113.65	131,632,016	-0.95(-0.83%)
Apr 27, 2007	114.27	114.77	114.08	114.60	141,163,504	-0.09(-0.08%)
Apr 26, 2007	114.57	114.81	114.27	114.70	115,789,240	+0.13(+0.11%)
Apr 25, 2007	113.99	114.70	113.45	114.56	142,416,288	+1.04(+0.92%)
Apr 24, 2007	113.61	113.74	112.91	113.52	149,357,168	+0.05(+0.04%)
Apr 23, 2007	113.72	113.99	113.41	113.48	100,799,400	-0.43(-0.38%)
Apr 20, 2007	113.60	113.91	112.70	113.91	161,943,280	+1.07(+0.94%)
Apr 19, 2007	112.32	112.97	112.17	112.84	134,835,408	-0.03(-0.03%)
Apr 18, 2007	112.36	113.20	112.33	112.87	115,270,096	+0.14(+0.12%)
Apr 17, 2007	112.64	112.97	112.40	112.73	141,483,712	+0.30(+0.27%)
Apr 16, 2007	111.77	112.56	111.76	112.44	108,563,984	+1.06(+0.95%)
Apr 13, 2007	111.06	111.38	110.64	111.38	111,130,720	+0.51(+0.46%)
Apr 12, 2007	110.17	111.07	109.86	110.87	151,935,168	+0.49(+0.44%)
Apr 11, 2007	110.99	111.03	110.01	110.38	138,820,768	-0.45(-0.41%)
Apr 10, 2007	110.62	111.02	110.57	110.83	73,888,960	+0.13(+0.12%)
Apr 09, 2007	110.86	110.98	110.48	110.70	66,586,732	+0.15(+0.14%)
Apr 05, 2007	110.11	110.70	110.07	110.55	61,092,404	+0.30(+0.27%)
Apr 04, 2007	110.13	110.33	109.72	110.25	83,510,448	+0.12(+0.11%)
Apr 03, 2007	109.58	110.35	109.53	110.13	107,537,776	+1.17(+1.08%)

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.