Skip to main content

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

544.27 -0.56 (-0.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 70.83 71.09 69.73 70.25 299,522,688 -0.57(-0.81%)
Jun 29, 2009 70.37 70.91 69.98 70.82 220,439,552 +0.66(+0.94%)
Jun 26, 2009 70.35 70.47 69.73 70.16 219,355,152 -0.18(-0.26%)
Jun 25, 2009 69.35 70.41 68.82 70.35 365,669,696 +1.50(+2.18%)
Jun 24, 2009 68.88 69.58 68.45 68.85 276,875,104 +0.59(+0.86%)
Jun 23, 2009 68.35 68.66 67.88 68.26 246,314,640 +0.05(+0.08%)
Jun 22, 2009 69.63 69.67 68.20 68.21 323,627,584 -2.11(-3.00%)
Jun 19, 2009 70.73 70.82 69.92 70.32 282,285,728 -0.14(-0.19%)
Jun 18, 2009 69.94 70.80 69.71 70.45 277,037,824 +0.51(+0.73%)
Jun 17, 2009 69.98 70.54 69.39 69.94 292,340,992 -0.07(-0.10%)
Jun 16, 2009 71.22 71.27 69.96 70.01 297,357,152 -0.96(-1.36%)
Jun 15, 2009 71.78 71.83 70.59 70.97 293,399,520 -1.67(-2.29%)
Jun 12, 2009 72.12 72.68 71.81 72.64 241,337,936 +0.20(+0.27%)
Jun 11, 2009 72.26 73.42 72.24 72.44 360,345,632 +0.32(+0.44%)
Jun 10, 2009 72.94 72.95 71.19 72.12 387,182,752 -0.18(-0.25%)
Jun 09, 2009 72.34 72.68 71.83 72.30 294,428,512 +0.37(+0.51%)
Jun 08, 2009 71.54 72.65 71.08 71.93 312,167,872 -0.30(-0.41%)
Jun 05, 2009 72.95 73.09 71.66 72.23 372,083,808 -0.04(-0.05%)
Jun 04, 2009 71.81 72.32 71.28 72.27 274,906,304 +0.73(+1.01%)
Jun 03, 2009 72.12 71.91 70.87 71.55 308,020,832 -0.92(-1.27%)
Jun 02, 2009 72.12 72.86 66.87 72.46 301,906,720 +0.22(+0.30%)
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.