Skip to main content

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

544.38 -0.45 (-0.08%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 146.81 148.70 146.73 147.78 234,732,800 -0.87(-0.59%)
Jan 30, 2014 148.34 149.13 147.84 148.65 138,950,464 +1.56(+1.06%)
Jan 29, 2014 147.26 148.08 146.70 147.09 255,352,448 -1.43(-0.96%)
Jan 28, 2014 147.74 148.70 147.72 148.51 128,601,344 +0.88(+0.60%)
Jan 27, 2014 148.50 148.89 146.90 147.63 216,302,640 -0.73(-0.49%)
Jan 24, 2014 150.61 150.66 148.31 148.36 251,612,368 -3.23(-2.13%)
Jan 23, 2014 152.07 152.10 150.79 151.60 158,291,536 -1.25(-0.82%)
Jan 22, 2014 153.01 153.07 152.53 152.85 72,101,496 +0.10(+0.07%)
Jan 21, 2014 153.18 153.24 151.81 152.75 103,591,440 +0.45(+0.30%)
Jan 17, 2014 152.69 152.30 152.30 152.30 130,038,560 -0.65(-0.43%)
Jan 16, 2014 152.83 153.15 152.46 152.95 86,447,296 -0.20(-0.13%)
Jan 15, 2014 152.33 153.38 152.36 153.15 116,376,224 +0.82(+0.54%)
Jan 14, 2014 151.18 152.41 150.90 152.33 122,368,584 +1.65(+1.09%)
Jan 13, 2014 152.36 152.75 150.40 150.68 175,321,376 -2.04(-1.33%)
Jan 10, 2014 152.56 152.78 151.78 152.72 123,018,224 +0.41(+0.27%)
Jan 09, 2014 152.69 152.71 151.60 152.30 108,637,880 +0.10(+0.07%)
Jan 08, 2014 152.15 152.46 151.68 152.20 113,583,168 +0.03(+0.02%)
Jan 07, 2014 151.85 152.43 151.73 152.17 102,349,296 +0.93(+0.61%)
Jan 06, 2014 152.16 152.24 151.01 151.24 122,767,080 -0.44(-0.29%)
Jan 03, 2014 151.95 152.27 151.47 151.68 98,136,592 -0.03(-0.02%)
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.