Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	83.19	83.74	82.16	83.54	211,459,104	+0.28(+0.34%)
Nov 27, 2009	82.37	83.83	82.29	83.26	165,818,112	-1.38(-1.63%)
Nov 25, 2009	84.48	84.73	84.21	84.64	144,187,024	+0.30(+0.35%)
Nov 24, 2009	84.35	84.50	83.59	84.34	182,009,360	+0.13(+0.15%)
Nov 23, 2009	84.13	84.91	84.04	84.21	194,727,008	+1.06(+1.27%)
Nov 20, 2009	83.02	83.40	82.83	83.15	176,601,648	-0.30(-0.36%)
Nov 19, 2009	83.97	84.58	82.93	83.45	274,612,032	-1.10(-1.30%)
Nov 18, 2009	84.54	84.67	84.02	84.55	205,720,256	-0.05(-0.06%)
Nov 17, 2009	84.29	84.64	83.97	84.60	193,344,064	+0.10(+0.12%)
Nov 16, 2009	83.88	84.87	83.83	84.51	277,505,856	+1.21(+1.45%)
Nov 13, 2009	83.02	83.66	82.64	83.30	198,666,928	+0.45(+0.54%)
Nov 12, 2009	83.59	84.02	82.64	82.85	206,539,648	-0.85(-1.02%)
Nov 11, 2009	83.82	84.21	83.30	83.70	222,869,536	+0.43(+0.51%)
Nov 10, 2009	83.06	83.53	82.80	83.28	225,920,576	+0.02(+0.02%)
Nov 09, 2009	82.03	83.31	81.97	83.26	209,843,952	+1.85(+2.28%)
Nov 06, 2009	80.74	81.61	80.59	81.41	224,975,248	+0.72(+0.89%)
Nov 05, 2009	80.29	81.22	80.12	80.68	236,660,096	+0.96(+1.20%)
Nov 04, 2009	80.17	80.80	79.52	79.73	325,657,536	+0.21(+0.26%)
Nov 03, 2009	78.83	79.64	78.68	79.52	300,463,360	+0.25(+0.32%)

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.