Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

544.36 -0.47 (-0.09%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 211.52 211.54 210.66 210.79 71,757,816 -0.46(-0.22%)
Apr 27, 2017 211.40 211.56 210.70 211.25 64,772,088 +0.18(+0.08%)
Apr 26, 2017 211.17 212.07 211.03 211.07 95,626,056 -0.13(-0.06%)
Apr 25, 2017 210.64 211.56 210.55 211.21 86,585,064 +1.22(+0.58%)
Apr 24, 2017 209.99 210.20 207.68 209.99 134,591,088 +2.28(+1.10%)
Apr 21, 2017 208.28 208.34 207.29 207.70 124,680,928 -0.66(-0.32%)
Apr 20, 2017 207.31 208.81 206.98 208.37 104,507,464 +1.68(+0.81%)
Apr 19, 2017 207.64 208.02 206.46 206.68 77,524,432 -0.38(-0.18%)
Apr 18, 2017 206.93 207.61 206.36 207.06 93,981,776 -0.62(-0.30%)
Apr 17, 2017 206.39 207.68 206.19 207.68 77,215,432 +1.82(+0.89%)
Apr 13, 2017 206.86 207.61 205.86 205.86 104,904,696 -1.35(-0.65%)
Apr 12, 2017 207.83 208.03 206.97 207.21 92,450,432 -0.91(-0.44%)
Apr 11, 2017 207.97 208.22 206.59 208.12 99,382,272 -0.25(-0.12%)
Apr 10, 2017 208.38 209.18 207.82 208.37 76,342,904 +0.12(+0.06%)
Apr 07, 2017 208.20 208.95 207.75 208.24 84,045,736 -0.21(-0.10%)
Apr 06, 2017 208.01 208.99 207.56 208.45 78,037,200 +0.59(+0.28%)
Apr 05, 2017 209.18 210.18 207.66 207.87 122,792,744 -0.62(-0.30%)
Apr 04, 2017 208.06 208.58 207.67 208.49 63,750,524 +0.13(+0.06%)
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.