Skip to main content

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

543.57 -1.26 (-0.23%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 105.48 105.62 104.85 105.27 93,304,128 -0.02(-0.02%)
Oct 30, 2006 105.17 105.58 104.97 105.28 65,079,292 -0.08(-0.07%)
Oct 27, 2006 105.89 106.00 105.14 105.36 105,028,800 -0.66(-0.63%)
Oct 26, 2006 105.93 106.19 105.41 106.02 87,501,616 +0.33(+0.31%)
Oct 25, 2006 105.23 105.74 105.05 105.69 105,690,208 +0.36(+0.34%)
Oct 24, 2006 104.88 105.37 104.83 105.33 69,685,936 +0.31(+0.30%)
Oct 23, 2006 104.50 105.27 104.20 105.02 86,682,200 +0.48(+0.46%)
Oct 20, 2006 104.52 104.62 104.15 104.54 62,960,600 +0.02(+0.02%)
Oct 19, 2006 104.20 104.57 104.08 104.52 83,856,408 +0.17(+0.16%)
Oct 18, 2006 104.70 104.94 103.97 104.35 113,700,560 +0.14(+0.13%)
Oct 17, 2006 104.29 104.43 103.65 104.21 118,568,216 -0.33(-0.31%)
Oct 16, 2006 104.30 104.70 104.22 104.54 55,334,172 +0.16(+0.15%)
Oct 13, 2006 104.02 104.44 103.93 104.38 70,610,848 +0.27(+0.26%)
Oct 12, 2006 103.48 104.20 103.44 104.11 77,450,984 +0.89(+0.87%)
Oct 11, 2006 103.01 103.46 102.60 103.22 136,229,040 -0.12(-0.12%)
Oct 10, 2006 103.22 103.48 103.01 103.34 73,862,456 +0.14(+0.13%)
Oct 09, 2006 103.02 103.36 102.86 103.20 53,899,152 +0.06(+0.06%)
Oct 06, 2006 103.10 103.21 102.68 103.14 85,073,224 -0.13(-0.13%)
Oct 05, 2006 103.07 103.45 95.76 103.27 79,370,448 +0.20(+0.19%)
Oct 04, 2006 101.78 103.14 101.67 103.07 105,883,416 +1.19(+1.17%)
Oct 03, 2006 101.52 102.27 101.34 101.88 95,696,000 +0.21(+0.21%)
Oct 02, 2006 102.02 102.24 101.10 101.67 68,646,616 -0.38(-0.37%)
Sep 29, 2006 102.22 102.33 101.97 102.05 62,790,436 -0.08(-0.08%)
Sep 28, 2006 102.17 102.36 101.82 102.13 76,703,432 -0.04(-0.04%)
Sep 27, 2006 101.84 102.35 101.81 102.17 107,903,160 +0.12(+0.12%)
Sep 26, 2006 101.22 102.06 101.15 102.05 96,883,368 +0.84(+0.83%)
Sep 25, 2006 100.64 101.49 100.12 101.21 120,801,712 +0.77(+0.77%)
Sep 22, 2006 100.53 100.60 100.08 100.44 86,348,808 -0.31(-0.30%)
Sep 21, 2006 101.31 101.42 100.40 100.74 116,411,304 -0.49(-0.48%)
Sep 20, 2006 101.03 101.43 100.89 101.23 98,439,592 +0.54(+0.53%)
Sep 19, 2006 100.94 100.94 100.13 100.70 120,546,320 -0.25(-0.25%)
Sep 18, 2006 100.90 101.14 100.58 100.95 83,977,224 +0.14(+0.14%)
Sep 15, 2006 101.08 101.14 100.60 100.81 100,404,360 -0.21(-0.20%)
Sep 14, 2006 100.81 101.03 100.65 101.02 75,665,944 +0.01(+0.01%)
Sep 13, 2006 100.57 101.19 100.48 101.01 82,344,160 +0.41(+0.40%)
Sep 12, 2006 99.74 100.72 99.60 100.61 91,464,896 +0.98(+0.98%)
Sep 11, 2006 99.21 99.84 98.92 99.63 89,659,704 +0.10(+0.10%)
Sep 08, 2006 99.38 99.67 99.19 99.53 59,032,132 +0.28(+0.28%)
Sep 07, 2006 99.37 99.75 99.03 99.25 112,967,152 -0.46(-0.46%)
Sep 06, 2006 100.17 100.20 99.57 99.70 70,416,600 -0.89(-0.88%)
Sep 05, 2006 100.47 100.73 100.23 100.59 68,522,784 +0.19(+0.19%)
Sep 01, 2006 100.19 100.52 99.96 100.40 63,876,876 +0.60(+0.60%)
Aug 31, 2006 99.96 100.07 99.76 99.80 49,099,832 -0.02(-0.02%)
Aug 30, 2006 99.98 100.11 99.74 99.82 65,516,616 +0.06(+0.06%)
Aug 29, 2006 99.69 99.95 99.17 99.76 80,905,864 +0.11(+0.12%)
Aug 28, 2006 99.05 99.94 99.04 99.64 68,954,744 +0.47(+0.48%)
Aug 25, 2006 99.04 99.51 98.97 99.17 54,658,352 +0.12(+0.12%)
Aug 24, 2006 99.31 99.39 98.86 99.05 75,894,488 -0.08(-0.08%)
Aug 23, 2006 99.45 99.65 98.70 99.13 87,167,568 -0.28(-0.28%)
Aug 22, 2006 99.27 99.71 99.07 99.41 79,637,480 -0.01(-0.01%)
Aug 21, 2006 99.45 99.53 99.16 99.41 55,151,440 -0.43(-0.43%)
Aug 18, 2006 99.46 99.84 99.00 99.84 76,297,520 +0.50(+0.51%)
Aug 17, 2006 98.99 99.60 98.93 99.34 92,927,144 +0.18(+0.18%)
Aug 16, 2006 98.72 99.23 98.58 99.15 93,902,712 +0.89(+0.90%)
Aug 15, 2006 97.95 98.45 97.71 98.27 89,203,000 +1.16(+1.20%)
Aug 14, 2006 97.50 97.91 96.96 97.11 75,714,504 +0.08(+0.08%)
Aug 11, 2006 97.15 97.18 96.56 97.03 62,152,836 -0.28(-0.28%)
Aug 10, 2006 96.66 97.41 96.47 97.31 90,740,912 +0.30(+0.31%)
Aug 09, 2006 97.94 98.25 96.73 97.01 103,292,456 -0.33(-0.34%)
Aug 08, 2006 97.93 98.14 96.98 97.34 118,961,432 -0.41(-0.42%)
Aug 07, 2006 97.54 97.85 97.33 97.75 59,401,000 -0.19(-0.20%)
Aug 04, 2006 98.60 98.88 97.39 97.94 126,048,168 -0.17(-0.17%)
Aug 03, 2006 97.28 98.21 97.14 98.11 83,384,920 +0.26(+0.27%)
Aug 02, 2006 97.47 98.14 97.44 97.85 84,796,112 +0.66(+0.68%)
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.