Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 113.40 114.35 112.56 113.89 299,991,040 +1.17(+1.04%)
Oct 30, 2007 113.01 113.23 112.58 112.72 180,537,504 -0.79(-0.69%)
Oct 29, 2007 113.36 113.74 113.08 113.51 145,046,576 +0.38(+0.33%)
Oct 26, 2007 112.72 113.13 111.87 113.13 239,643,376 +1.31(+1.17%)
Oct 25, 2007 111.68 112.15 110.38 111.82 322,192,992 +0.27(+0.24%)
Oct 24, 2007 111.36 111.75 108.99 111.56 443,343,168 -0.21(-0.18%)
Oct 23, 2007 111.54 111.90 110.65 111.76 244,384,624 +0.90(+0.81%)
Oct 22, 2007 109.63 111.03 109.48 110.86 355,749,504 +0.64(+0.58%)
Oct 19, 2007 112.74 115.24 110.22 110.22 403,441,056 -2.96(-2.62%)
Oct 18, 2007 113.01 113.55 112.73 113.18 201,393,856 -0.41(-0.36%)
Oct 17, 2007 114.13 114.22 112.29 113.60 294,169,760 +0.35(+0.31%)
Oct 16, 2007 113.71 115.24 113.02 113.25 225,907,696 -0.91(-0.79%)
Oct 15, 2007 115.08 115.15 113.37 114.16 218,632,176 -0.97(-0.84%)
Oct 12, 2007 114.49 115.14 114.35 115.13 169,103,136 +0.63(+0.55%)
Oct 11, 2007 115.57 116.00 113.81 114.50 317,055,968 +0.33(+0.29%)
Oct 10, 2007 114.16 114.16 114.16 114.16 0 +0.00(+0.00%)
Oct 09, 2007 114.16 114.16 114.16 114.16 0 +0.00(+0.00%)
Oct 08, 2007 114.44 114.51 113.98 114.16 96,758,504 -0.61(-0.53%)
Oct 05, 2007 114.17 114.96 113.88 114.78 182,745,120 +1.35(+1.19%)
Oct 04, 2007 113.49 113.60 113.11 113.43 104,191,920 +0.18(+0.16%)
Oct 03, 2007 113.27 113.71 112.68 113.25 161,635,232 -0.23(-0.20%)
Oct 02, 2007 113.86 113.89 113.27 113.48 153,016,288 -0.15(-0.14%)
Oct 01, 2007 112.38 113.97 112.31 113.63 201,103,648 +1.27(+1.13%)
Sep 28, 2007 112.57 112.82 111.92 112.37 181,095,280 -0.38(-0.33%)
Sep 27, 2007 112.61 112.75 112.08 112.74 139,448,400 +0.66(+0.59%)
Sep 26, 2007 112.12 112.51 111.49 112.08 184,036,528 +0.59(+0.53%)
Sep 25, 2007 111.06 111.69 110.81 111.49 193,155,088 -0.22(-0.20%)
Sep 24, 2007 112.25 112.54 111.47 111.71 188,974,400 -0.21(-0.18%)
Sep 21, 2007 112.36 112.76 111.75 111.92 192,083,248 -0.23(-0.20%)
Sep 20, 2007 112.51 112.99 112.02 112.15 237,426,480 -0.80(-0.70%)
Sep 19, 2007 112.68 113.70 109.07 112.94 263,103,200 +0.66(+0.59%)
Sep 18, 2007 109.24 112.31 109.09 112.28 357,533,344 +3.21(+2.94%)
Sep 17, 2007 108.96 109.65 108.72 109.07 149,149,728 -0.59(-0.54%)
Sep 14, 2007 109.08 109.80 108.80 109.66 165,524,736 -0.01(-0.01%)
Sep 13, 2007 108.91 110.06 109.14 109.66 208,921,776 +0.77(+0.70%)
Sep 12, 2007 108.47 109.32 108.24 108.90 203,097,664 +0.28(+0.26%)
Sep 11, 2007 107.70 108.77 107.62 108.62 219,880,672 +1.25(+1.17%)
Sep 10, 2007 107.90 108.05 106.29 107.37 261,152,640 -0.21(-0.19%)
Sep 07, 2007 107.87 108.18 106.98 107.57 319,679,136 -1.52(-1.39%)
Sep 06, 2007 109.18 109.44 108.35 109.09 173,537,440 +0.25(+0.23%)
Sep 05, 2007 108.89 109.26 108.26 108.84 225,730,736 -0.95(-0.87%)
Sep 04, 2007 108.59 110.45 108.55 109.79 162,396,768 +1.10(+1.01%)
Aug 31, 2007 108.74 109.36 108.13 108.69 251,824,224 +1.06(+0.99%)
Aug 30, 2007 107.30 108.40 107.01 107.63 259,826,592 -0.29(-0.27%)
Aug 29, 2007 106.47 108.07 106.02 107.92 281,889,888 +2.08(+1.96%)
Aug 28, 2007 107.80 107.70 105.65 105.84 305,593,120 -2.38(-2.20%)
Aug 27, 2007 108.88 109.24 108.06 108.22 153,412,352 -1.02(-0.93%)
Aug 24, 2007 107.82 109.24 107.73 109.24 174,997,136 +1.33(+1.24%)
Aug 23, 2007 108.69 108.74 107.23 107.90 276,774,464 -0.10(-0.09%)
Aug 22, 2007 107.48 108.11 107.03 108.00 231,971,200 +1.27(+1.19%)
Aug 21, 2007 106.39 107.50 106.15 106.73 213,137,008 +0.21(+0.20%)
Aug 20, 2007 106.91 107.13 105.53 106.52 254,017,360 -0.05(-0.05%)
Aug 17, 2007 107.15 109.25 104.12 106.57 527,060,928 +1.92(+1.84%)
Aug 16, 2007 103.07 105.27 100.89 104.65 741,779,456 +0.78(+0.75%)
Aug 15, 2007 104.83 106.39 103.56 103.87 439,495,360 -1.45(-1.38%)
Aug 14, 2007 106.61 107.56 105.11 105.32 358,448,672 -1.63(-1.53%)
Aug 13, 2007 107.89 108.18 106.80 106.95 247,011,360 +0.38(+0.36%)
Aug 10, 2007 106.33 107.89 105.40 106.57 558,021,120 -0.50(-0.47%)
Aug 09, 2007 108.57 110.43 107.00 107.07 485,581,920 -3.27(-2.96%)
Aug 08, 2007 109.41 110.90 108.51 110.34 373,045,600 +1.52(+1.39%)
Aug 07, 2007 107.48 109.73 106.95 108.82 380,632,672 +1.15(+1.07%)
Aug 06, 2007 106.65 108.13 104.97 107.68 440,925,600 +1.78(+1.68%)
Aug 03, 2007 107.07 108.68 105.46 105.90 487,974,080 -2.80(-2.57%)
Aug 02, 2007 108.35 108.82 106.98 108.70 400,084,928 +0.86(+0.80%)
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.