Indicators

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

571.47 -0.83 (-0.15%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	113.54	115.83	113.44	115.62	255,130,144	+1.78(+1.56%)
Dec 28, 2012	114.33	114.97	113.71	113.84	183,046,192	-1.24(-1.08%)
Dec 27, 2012	115.27	115.50	113.75	115.08	206,333,904	-0.15(-0.13%)
Dec 26, 2012	115.96	116.02	114.91	115.23	130,274,240	-0.49(-0.42%)
Dec 24, 2012	115.83	115.89	115.59	115.72	66,270,784	-0.36(-0.31%)
Dec 21, 2012	117.14	117.14	115.39	116.08	302,460,288	-1.06(-0.91%)
Dec 20, 2012	116.47	117.16	116.22	117.14	208,409,824	+0.67(+0.58%)
Dec 19, 2012	117.47	117.52	116.43	116.47	186,720,064	-0.87(-0.74%)
Dec 18, 2012	116.24	117.45	116.07	117.35	220,015,824	+1.29(+1.11%)
Dec 17, 2012	115.00	116.12	114.97	116.05	177,424,944	+1.34(+1.17%)
Dec 14, 2012	114.88	115.09	114.53	114.71	170,587,472	-0.42(-0.37%)
Dec 13, 2012	115.77	116.10	114.85	115.13	167,780,448	-0.71(-0.61%)
Dec 12, 2012	116.24	116.68	115.68	115.84	180,582,592	+0.06(+0.05%)
Dec 11, 2012	115.48	116.33	115.42	115.79	188,788,320	+0.78(+0.68%)
Dec 10, 2012	114.80	115.28	114.75	115.01	122,026,944	+0.05(+0.04%)
Dec 07, 2012	115.05	115.18	114.36	114.96	134,692,240	+0.35(+0.31%)
Dec 06, 2012	114.12	114.66	113.95	114.61	127,780,776	+0.39(+0.34%)
Dec 05, 2012	114.12	114.75	113.31	114.22	182,327,472	+0.20(+0.18%)

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.