Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 93.65 94.00 93.00 94.00 62,600,372 +0.29(+0.31%)
Sep 29, 2005 92.86 93.86 92.50 93.71 87,197,544 +0.76(+0.81%)
Sep 28, 2005 93.17 93.30 92.59 92.95 76,835,248 +0.09(+0.10%)
Sep 27, 2005 92.84 93.20 92.45 92.86 86,589,792 -0.02(-0.02%)
Sep 26, 2005 93.22 93.39 92.50 92.88 92,182,480 +0.11(+0.12%)
Sep 23, 2005 92.78 93.12 92.36 92.78 77,711,208 +0.08(+0.08%)
Sep 22, 2005 92.70 92.94 92.01 92.70 110,737,336 +0.33(+0.36%)
Sep 21, 2005 93.18 93.10 92.27 92.37 122,838,848 -0.87(-0.93%)
Sep 20, 2005 93.24 94.43 93.10 93.24 111,213,920 -0.79(-0.84%)
Sep 19, 2005 94.04 94.39 93.69 94.04 69,864,344 -0.31(-0.33%)
Sep 16, 2005 94.19 94.53 93.87 94.35 98,728,880 +0.28(+0.29%)
Sep 15, 2005 94.37 94.45 93.89 94.07 1,482,534 -0.05(-0.06%)
Sep 14, 2005 94.54 94.67 93.98 94.13 68,191,360 -0.34(-0.36%)
Sep 13, 2005 94.83 95.05 94.36 94.47 76,476,984 -0.53(-0.55%)
Sep 12, 2005 95.08 95.24 94.94 95.00 43,218,908 -0.19(-0.20%)
Sep 09, 2005 94.60 95.30 94.58 95.19 57,738,348 +0.84(+0.89%)
Sep 08, 2005 94.47 94.73 94.20 94.35 51,138,936 -0.31(-0.33%)
Sep 07, 2005 94.45 94.83 94.32 94.66 54,607,436 +0.16(+0.17%)
Sep 06, 2005 94.50 94.58 93.70 94.50 74,925,728 +1.09(+1.17%)
Sep 02, 2005 93.41 93.88 93.23 93.41 61,537,492 -0.17(-0.18%)
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.