Indicators

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

571.47 -0.83 (-0.15%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	105.00	105.12	103.93	104.44	197,536,816	-0.04(-0.04%)
Jan 30, 2012	103.80	104.54	103.44	104.48	184,593,632	-0.36(-0.34%)
Jan 27, 2012	104.38	105.02	104.31	104.84	170,070,832	-0.05(-0.04%)
Jan 26, 2012	105.90	106.09	104.47	104.89	232,063,904	-0.54(-0.51%)
Jan 25, 2012	104.39	105.67	103.99	105.43	249,338,224	+0.88(+0.84%)
Jan 24, 2012	104.03	104.58	103.87	104.55	129,311,536	-0.12(-0.11%)
Jan 23, 2012	104.59	105.18	104.17	104.67	162,440,704	+0.06(+0.05%)
Jan 20, 2012	104.38	104.94	104.12	104.61	173,806,624	+0.06(+0.06%)
Jan 19, 2012	104.36	104.64	104.03	104.55	158,489,952	+0.55(+0.53%)
Jan 18, 2012	102.84	104.06	102.66	104.00	204,914,064	+1.14(+1.11%)
Jan 17, 2012	103.45	103.64	102.51	102.86	165,950,608	+0.40(+0.39%)
Jan 13, 2012	102.31	102.64	101.58	102.47	226,120,800	-0.53(-0.52%)
Jan 12, 2012	103.05	103.15	102.23	103.00	149,242,016	+0.25(+0.24%)
Jan 11, 2012	102.38	102.89	102.21	102.75	139,873,792	+0.06(+0.05%)
Jan 10, 2012	102.91	103.11	102.56	102.70	144,706,992	+0.88(+0.87%)
Jan 09, 2012	101.80	101.94	101.33	101.82	124,810,240	+0.25(+0.24%)
Jan 06, 2012	101.96	101.97	101.23	101.57	186,153,744	-0.26(-0.26%)
Jan 05, 2012	101.56	101.98	100.55	101.83	218,130,000	+0.27(+0.27%)

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.