Skip to main content

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

544.82 -0.01 (-0.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 174.48 174.80 174.00 174.24 68,841,216 -0.37(-0.21%)
Nov 26, 2014 174.31 174.61 174.61 174.61 73,928,152 +0.45(+0.26%)
Nov 25, 2014 174.53 174.74 173.90 174.16 94,001,576 -0.13(-0.07%)
Nov 24, 2014 174.21 174.40 174.00 174.29 78,142,384 +0.49(+0.28%)
Nov 21, 2014 174.61 174.78 173.21 173.80 169,251,488 +0.92(+0.54%)
Nov 20, 2014 171.77 172.99 171.70 172.88 86,372,976 +0.30(+0.18%)
Nov 19, 2014 172.65 172.85 171.80 172.57 97,836,256 -0.28(-0.16%)
Nov 18, 2014 171.92 173.16 171.92 172.85 90,355,464 +0.99(+0.58%)
Nov 17, 2014 171.42 172.04 171.25 171.86 95,590,824 +0.11(+0.06%)
Nov 14, 2014 171.63 171.96 171.31 171.75 95,630,184 +0.04(+0.02%)
Nov 13, 2014 171.68 172.25 170.88 171.71 101,318,904 +0.19(+0.11%)
Nov 12, 2014 171.00 171.75 170.97 171.51 107,059,536 -0.18(-0.11%)
Nov 11, 2014 171.59 171.81 171.25 171.69 64,602,900 +0.16(+0.10%)
Nov 10, 2014 171.03 171.58 170.82 171.53 78,663,632 +0.54(+0.31%)
Nov 07, 2014 170.85 171.21 170.38 170.99 106,478,040 +0.16(+0.09%)
Nov 06, 2014 170.19 170.93 169.56 170.83 127,050,696 +0.68(+0.40%)
Nov 05, 2014 170.32 170.36 169.40 170.15 108,872,344 +1.07(+0.63%)
Nov 04, 2014 169.22 169.53 168.24 169.08 110,824,304 -0.59(-0.35%)
Nov 03, 2014 169.80 170.25 169.28 169.67 111,251,192 +0.09(+0.05%)
Oct 31, 2014 169.68 169.72 168.83 169.58 174,692,272 +1.92(+1.14%)
Oct 30, 2014 166.59 168.14 166.00 167.66 134,685,936 +1.07(+0.64%)
Oct 29, 2014 166.97 167.07 165.49 166.59 169,457,152 -0.25(-0.15%)
Oct 28, 2014 165.51 166.86 165.44 166.85 126,818,904 +1.89(+1.15%)
Oct 27, 2014 164.59 165.20 164.00 164.96 98,601,672 -0.23(-0.14%)
Oct 24, 2014 164.19 165.23 163.55 165.18 140,235,728 +1.26(+0.77%)
Oct 23, 2014 163.66 164.99 163.44 163.92 184,171,744 +1.88(+1.16%)
Oct 22, 2014 163.48 163.90 161.97 162.04 180,371,392 -1.16(-0.71%)
Oct 21, 2014 161.19 163.31 161.02 163.20 183,972,688 +3.17(+1.98%)
Oct 20, 2014 158.20 160.15 158.15 160.03 154,332,880 +1.54(+0.97%)
Oct 17, 2014 158.45 159.56 157.77 158.49 255,225,760 +1.85(+1.18%)
Oct 16, 2014 153.94 157.74 153.80 156.64 321,424,608 -0.13(-0.09%)
Oct 15, 2014 155.71 157.84 152.98 156.77 452,632,320 -1.07(-0.68%)
Oct 14, 2014 158.45 159.62 157.29 157.84 256,546,992 +0.24(+0.15%)
Oct 13, 2014 160.16 160.74 157.50 157.60 274,158,368 -2.63(-1.64%)
Oct 10, 2014 162.04 162.84 160.19 160.23 263,887,728 -1.85(-1.14%)
Oct 09, 2014 165.10 165.32 161.94 162.08 250,340,512 -3.28(-1.98%)
Oct 08, 2014 162.61 165.59 161.76 165.36 221,592,352 +2.84(+1.75%)
Oct 07, 2014 164.22 164.59 162.48 162.52 175,807,280 -2.55(-1.54%)
Oct 06, 2014 165.95 166.17 164.47 165.06 124,579,848 -0.19(-0.12%)
Oct 03, 2014 164.55 165.61 164.05 165.26 144,566,064 +1.80(+1.10%)
Oct 02, 2014 163.29 164.03 161.75 163.46 186,987,680 +0.03(+0.02%)
Oct 01, 2014 165.41 165.47 163.06 163.43 211,318,944 -2.25(-1.36%)
Sep 30, 2014 166.24 166.75 165.33 165.68 156,065,184 -0.44(-0.26%)
Sep 29, 2014 164.99 166.41 164.86 166.12 113,094,488 -0.30(-0.18%)
Sep 26, 2014 165.41 166.83 165.17 166.42 123,134,784 +1.31(+0.79%)
Sep 25, 2014 167.38 167.38 165.05 165.11 178,551,104 -2.71(-1.61%)
Sep 24, 2014 166.54 167.92 166.10 167.81 127,506,200 +1.30(+0.78%)
Sep 23, 2014 166.86 167.56 166.46 166.51 132,412,760 -0.96(-0.57%)
Sep 22, 2014 168.48 168.50 167.12 167.47 149,273,536 -1.30(-0.77%)
Sep 19, 2014 169.46 169.78 168.43 168.77 144,661,648 -0.15(-0.09%)
Sep 18, 2014 168.54 168.95 168.32 168.93 113,417,392 +0.90(+0.53%)
Sep 17, 2014 168.05 168.81 167.19 168.03 180,686,960 +0.23(+0.13%)
Sep 16, 2014 166.24 168.10 166.15 167.80 138,721,536 +1.25(+0.75%)
Sep 15, 2014 166.70 166.83 166.05 166.55 91,256,128 -0.12(-0.07%)
Sep 12, 2014 167.49 167.50 166.20 166.67 140,355,216 -0.98(-0.58%)
Sep 11, 2014 166.79 167.68 166.66 167.65 79,811,680 +0.19(+0.12%)
Sep 10, 2014 166.93 167.57 166.37 167.46 80,333,288 +0.63(+0.38%)
Sep 09, 2014 167.90 167.86 166.49 166.83 105,777,312 -1.06(-0.63%)
Sep 08, 2014 168.17 168.41 167.40 167.90 76,609,760 -0.44(-0.26%)
Sep 05, 2014 167.54 168.40 166.91 168.33 122,073,768 +0.75(+0.45%)
Sep 04, 2014 168.10 168.72 167.12 167.58 101,766,112 -0.24(-0.14%)
Sep 03, 2014 168.56 168.58 167.59 167.82 68,635,128 -0.09(-0.05%)
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.