Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 107.31 107.52 106.91 107.15 153,597,504 +0.20(+0.19%)
May 29, 2008 106.29 107.67 106.25 106.95 227,570,480 +0.53(+0.50%)
May 28, 2008 106.32 106.95 105.43 106.42 237,277,680 +0.44(+0.41%)
May 27, 2008 105.27 106.19 105.07 105.98 220,310,384 +0.83(+0.79%)
May 26, 2008 106.23 106.70 105.06 105.15 0 +0.02(+0.02%)
May 23, 2008 106.23 106.70 105.06 105.13 237,475,184 -1.45(-1.36%)
May 22, 2008 106.52 107.08 106.19 106.58 223,573,904 +0.02(+0.01%)
May 21, 2008 108.34 108.57 106.19 106.56 330,785,856 -1.83(-1.68%)
May 20, 2008 108.69 108.74 107.72 108.39 233,701,184 -0.92(-0.84%)
May 19, 2008 109.10 110.24 108.71 109.31 216,889,952 +0.29(+0.27%)
May 16, 2008 109.14 109.15 108.19 109.02 267,294,544 +0.11(+0.10%)
May 15, 2008 107.75 108.96 107.59 108.90 218,471,312 +1.32(+1.23%)
May 14, 2008 107.77 108.64 107.31 107.58 238,078,208 +0.25(+0.23%)
May 13, 2008 107.57 107.64 106.75 107.33 208,299,664 +0.02(+0.02%)
May 12, 2008 106.38 107.38 105.98 107.31 197,498,416 +1.19(+1.12%)
May 09, 2008 105.89 106.49 105.77 106.11 199,661,216 -0.20(-0.19%)
May 08, 2008 106.76 107.20 106.17 106.31 233,383,696 -0.31(-0.29%)
May 07, 2008 108.40 108.51 106.29 106.63 260,771,936 -1.89(-1.75%)
May 06, 2008 106.96 108.64 106.72 108.52 234,732,848 +0.96(+0.90%)
May 05, 2008 107.76 108.19 107.27 107.56 155,119,744 -0.57(-0.53%)
May 02, 2008 108.73 108.77 107.38 108.13 237,658,320 +0.33(+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.