Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	163.99	167.32	163.87	167.18	243,945,968	+3.98(+2.44%)
Jan 28, 2016	163.94	164.15	161.52	163.21	166,291,232	+0.85(+0.52%)
Jan 27, 2016	163.61	165.32	161.44	162.36	214,629,264	-1.79(-1.09%)
Jan 26, 2016	162.61	164.43	162.26	164.15	162,951,584	+2.21(+1.36%)
Jan 25, 2016	163.90	164.09	161.74	161.94	150,268,784	-2.49(-1.51%)
Jan 22, 2016	163.78	164.62	163.01	164.42	195,036,400	+3.31(+2.05%)
Jan 21, 2016	160.70	163.00	159.35	161.12	226,236,592	+0.90(+0.56%)
Jan 20, 2016	159.68	161.81	156.22	160.22	331,458,592	-2.08(-1.28%)
Jan 19, 2016	163.94	164.07	160.69	162.30	225,610,864	+0.22(+0.13%)
Jan 15, 2016	161.19	162.08	162.08	162.08	364,118,496	-3.56(-2.15%)
Jan 14, 2016	163.59	166.79	161.95	165.64	278,641,184	+2.68(+1.64%)
Jan 13, 2016	167.81	168.17	162.57	162.96	255,845,072	-4.17(-2.49%)
Jan 12, 2016	167.27	167.90	164.96	167.13	198,640,768	+1.34(+0.81%)
Jan 11, 2016	166.57	166.92	163.82	165.79	217,318,000	+0.16(+0.10%)
Jan 08, 2016	168.45	169.02	165.34	165.63	243,120,816	-1.83(-1.10%)
Jan 07, 2016	168.57	170.39	167.07	167.47	246,673,888	-4.12(-2.40%)
Jan 06, 2016	171.17	172.66	170.53	171.59	175,930,672	-2.19(-1.26%)
Jan 05, 2016	173.81	174.24	172.65	173.78	128,172,800	+0.29(+0.17%)

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.