Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	188.75	189.69	188.46	189.32	91,194,264	+0.31(+0.16%)
Jul 28, 2016	188.60	189.31	188.13	189.02	74,511,432	+0.22(+0.12%)
Jul 27, 2016	189.38	189.46	188.02	188.80	96,391,432	-0.20(-0.11%)
Jul 26, 2016	188.81	189.37	188.14	189.00	80,289,520	+0.09(+0.05%)
Jul 25, 2016	189.22	189.27	188.32	188.91	64,025,352	-0.52(-0.27%)
Jul 22, 2016	188.71	189.48	188.44	189.43	72,005,760	+0.85(+0.45%)
Jul 21, 2016	189.18	189.41	188.13	188.58	77,696,456	-0.72(-0.38%)
Jul 20, 2016	188.51	189.54	188.56	189.29	66,657,476	+0.78(+0.41%)
Jul 19, 2016	188.28	188.55	188.03	188.51	62,279,264	-0.19(-0.10%)
Jul 18, 2016	188.32	188.87	188.06	188.70	67,297,832	+0.50(+0.27%)
Jul 15, 2016	189.03	189.23	187.74	188.20	122,887,656	-0.25(-0.13%)
Jul 14, 2016	188.71	188.93	188.05	188.45	104,434,336	+1.05(+0.56%)
Jul 13, 2016	187.86	187.87	186.91	187.41	100,108,184	-0.03(-0.01%)
Jul 12, 2016	187.07	187.74	186.11	187.43	116,120,216	+1.35(+0.73%)
Jul 11, 2016	185.90	186.66	185.69	186.08	84,390,816	+0.65(+0.35%)
Jul 08, 2016	184.03	185.68	182.70	185.43	153,640,224	+2.72(+1.49%)
Jul 07, 2016	183.00	183.68	181.92	182.70	98,066,288	-0.12(-0.06%)
Jul 06, 2016	181.22	182.94	180.55	182.82	110,079,648	+1.09(+0.60%)
Jul 05, 2016	182.20	182.31	181.12	181.73	125,743,128	-1.32(-0.72%)

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.