Indicators

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

547.10 +4.32 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	212.20	212.23	211.34	211.47	71,527,056	-0.46(-0.22%)
Apr 27, 2017	212.08	212.24	211.38	211.93	64,563,796	+0.18(+0.08%)
Apr 26, 2017	211.85	212.76	211.71	211.75	95,318,544	-0.13(-0.06%)
Apr 25, 2017	211.32	212.24	211.23	211.89	86,306,624	+1.23(+0.58%)
Apr 24, 2017	210.67	210.88	208.35	210.66	134,158,272	+2.29(+1.10%)
Apr 21, 2017	208.96	209.01	207.96	208.37	124,279,984	-0.67(-0.32%)
Apr 20, 2017	207.98	209.49	207.65	209.04	104,171,384	+1.69(+0.81%)
Apr 19, 2017	208.31	208.69	207.12	207.35	77,275,128	-0.38(-0.18%)
Apr 18, 2017	207.60	208.28	207.03	207.73	93,679,552	-0.62(-0.30%)
Apr 17, 2017	207.06	208.35	206.85	208.35	76,967,120	+1.83(+0.89%)
Apr 13, 2017	207.53	208.28	206.52	206.52	104,567,344	-1.35(-0.65%)
Apr 12, 2017	208.50	208.70	207.64	207.87	92,153,128	-0.91(-0.44%)
Apr 11, 2017	208.65	208.90	207.26	208.79	99,062,680	-0.25(-0.12%)
Apr 10, 2017	209.06	209.85	208.50	209.04	76,097,400	+0.12(+0.06%)
Apr 07, 2017	208.87	209.62	208.41	208.91	83,775,464	-0.21(-0.10%)
Apr 06, 2017	208.68	209.66	208.22	209.13	77,786,248	+0.59(+0.28%)
Apr 05, 2017	209.85	210.86	208.33	208.54	122,397,864	-0.62(-0.30%)
Apr 04, 2017	208.74	209.25	208.34	209.16	63,545,516	+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.