Skip to main content

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

561.40 -1.67 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 63.46 63.77 61.39 61.85 0 -1.28(-2.03%)
Jan 29, 2009 64.30 65.33 63.08 63.14 394,269,120 -2.12(-3.25%)
Jan 28, 2009 64.52 65.67 64.27 65.26 442,072,320 +2.14(+3.38%)
Jan 27, 2009 62.82 63.58 62.20 63.12 366,736,192 +0.63(+1.02%)
Jan 26, 2009 62.42 63.74 61.84 62.49 425,987,264 +0.43(+0.69%)
Jan 23, 2009 60.41 62.72 60.16 62.06 0 +0.27(+0.44%)
Jan 22, 2009 61.54 62.75 60.61 61.79 572,833,408 -0.97(-1.55%)
Jan 21, 2009 61.19 62.90 60.09 62.76 488,119,072 +2.60(+4.32%)
Jan 20, 2009 62.90 63.52 59.77 60.16 562,317,120 -3.35(-5.28%)
Jan 16, 2009 64.11 64.21 62.02 63.52 0 +0.49(+0.78%)
Jan 15, 2009 62.81 63.66 61.02 63.02 714,296,064 +0.02(+0.04%)
Jan 14, 2009 63.87 64.03 62.10 63.00 583,540,800 -2.05(-3.15%)
Jan 13, 2009 64.76 65.62 64.37 65.05 477,330,688 +0.12(+0.18%)
Jan 12, 2009 66.34 66.39 64.52 64.93 372,104,640 -1.60(-2.40%)
Jan 09, 2009 68.07 68.19 63.74 66.53 443,198,688 -1.46(-2.14%)
Jan 08, 2009 67.32 68.02 66.96 67.98 353,246,592 +0.28(+0.41%)
Jan 07, 2009 68.70 68.89 67.35 67.71 376,221,728 -2.09(-3.00%)
Jan 06, 2009 69.92 70.53 69.21 69.80 439,635,200 +0.46(+0.67%)
Jan 05, 2009 69.17 70.60 68.62 69.33 322,059,552 -0.08(-0.12%)
Jan 02, 2009 67.53 69.77 67.09 69.42 0 +2.03(+3.01%)
Jan 01, 2009 66.52 67.93 66.36 67.38 0 +0.00(+0.00%)
Dec 31, 2008 66.52 67.93 66.36 67.38 259,915,760 +0.95(+1.43%)
Dec 30, 2008 65.37 66.50 64.87 66.44 225,387,872 +1.54(+2.37%)
Dec 29, 2008 65.14 65.21 63.92 64.90 171,745,552 -0.19(-0.29%)
Dec 26, 2008 65.14 65.19 64.59 65.08 0 +0.37(+0.58%)
Dec 24, 2008 64.55 64.87 64.22 64.71 83,220,528 +0.37(+0.58%)
Dec 23, 2008 65.36 65.66 64.07 64.34 296,903,872 -0.67(-1.03%)
Dec 22, 2008 66.14 66.21 63.84 65.01 326,814,784 -0.84(-1.28%)
Dec 19, 2008 66.53 67.67 65.78 65.85 403,712,224 -0.28(-0.43%)
Dec 18, 2008 67.70 67.90 65.34 66.14 505,705,888 -1.26(-1.87%)
Dec 17, 2008 67.29 68.46 66.71 67.40 383,707,456 -0.66(-0.97%)
Dec 16, 2008 65.40 68.16 65.32 68.06 508,118,336 +3.06(+4.71%)
Dec 15, 2008 65.94 66.03 63.92 65.00 346,552,704 -0.92(-1.39%)
Dec 12, 2008 63.37 65.97 63.11 65.92 0 +0.78(+1.19%)
Dec 11, 2008 66.32 67.40 64.72 65.14 493,436,448 -1.61(-2.41%)
Dec 10, 2008 66.90 67.67 65.92 66.75 534,922,016 +0.45(+0.68%)
Dec 09, 2008 66.94 68.24 65.91 66.29 500,592,992 -1.11(-1.65%)
Dec 08, 2008 66.92 68.43 65.24 67.40 557,376,128 +2.27(+3.49%)
Dec 05, 2008 61.96 65.49 60.92 65.13 0 +1.95(+3.08%)
Dec 04, 2008 63.75 65.22 62.03 63.18 599,667,136 -1.50(-2.31%)
Dec 03, 2008 62.44 65.06 61.58 64.68 701,995,840 +1.52(+2.40%)
Dec 02, 2008 61.83 63.32 60.77 63.16 634,008,576 +2.34(+3.85%)
Dec 01, 2008 64.82 64.85 60.63 60.82 499,574,240 -5.91(-8.86%)
Nov 28, 2008 65.65 66.76 65.54 66.73 161,879,504 +0.83(+1.26%)
Nov 26, 2008 62.44 66.06 62.40 65.90 499,955,200 +2.33(+3.67%)
Nov 25, 2008 64.66 64.82 62.09 63.57 613,121,728 +0.59(+0.93%)
Nov 24, 2008 60.68 64.43 59.52 62.98 706,519,616 +4.08(+6.93%)
Nov 21, 2008 57.38 59.92 55.06 58.90 970,381,440 +3.01(+5.39%)
Nov 20, 2008 59.35 61.12 55.59 55.89 1,098,415,872 -4.48(-7.42%)
Nov 19, 2008 63.63 64.35 59.94 60.37 753,842,944 -4.13(-6.41%)
Nov 18, 2008 63.07 64.60 61.41 64.50 707,409,152 +1.19(+1.88%)
Nov 17, 2008 63.98 65.60 63.08 63.31 560,773,824 -0.85(-1.33%)
Nov 14, 2008 66.23 68.19 64.09 64.16 0 -3.37(-4.99%)
Nov 13, 2008 63.80 67.95 60.80 67.53 1,016,941,120 +3.96(+6.23%)
Nov 12, 2008 65.35 66.78 63.05 63.57 613,007,168 -2.88(-4.34%)
Nov 11, 2008 67.25 68.25 65.66 66.45 564,999,872 -2.06(-3.01%)
Nov 10, 2008 70.52 70.76 67.35 68.51 407,459,456 -1.01(-1.46%)
Nov 07, 2008 67.89 69.63 39.37 69.52 0 +2.26(+3.36%)
Nov 06, 2008 69.97 70.69 66.71 67.26 645,003,328 -3.92(-5.50%)
Nov 05, 2008 73.48 74.60 70.37 71.18 526,727,360 -3.26(-4.38%)
Nov 04, 2008 73.37 74.71 71.64 74.44 468,324,096 +2.47(+3.44%)
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.