Indicators

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

570.98 +9.58 (+1.71%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	108.33	108.70	107.56	107.68	146,803,120	-0.80(-0.74%)
Dec 28, 2007	109.39	109.44	108.18	108.48	157,999,696	-0.27(-0.25%)
Dec 27, 2007	109.75	109.75	108.49	108.75	166,904,944	-1.38(-1.26%)
Dec 26, 2007	109.47	110.23	109.36	110.14	91,066,184	+0.23(+0.21%)
Dec 24, 2007	109.60	110.08	109.35	109.90	61,920,948	+0.81(+0.74%)
Dec 21, 2007	108.53	109.30	108.32	109.09	198,364,512	+0.98(+0.91%)
Dec 20, 2007	108.14	108.15	106.92	108.11	291,533,888	+0.68(+0.63%)
Dec 19, 2007	107.48	108.81	106.74	107.43	270,072,608	+0.00(+0.00%)
Dec 18, 2007	107.59	107.87	106.02	107.43	333,436,704	+0.60(+0.56%)
Dec 17, 2007	107.97	108.16	106.68	106.84	240,375,696	-1.55(-1.43%)
Dec 14, 2007	108.94	109.80	108.33	108.38	216,046,016	-1.39(-1.27%)
Dec 13, 2007	109.23	110.02	108.48	109.77	322,599,360	-0.23(-0.21%)
Dec 12, 2007	111.25	111.77	108.41	110.00	437,689,696	+1.08(+0.99%)
Dec 11, 2007	112.04	112.59	108.87	108.93	339,741,632	-3.07(-2.74%)
Dec 10, 2007	111.41	112.12	111.10	112.00	168,219,632	+0.86(+0.77%)
Dec 07, 2007	111.51	111.57	110.87	111.14	202,269,808	-0.02(-0.02%)
Dec 06, 2007	109.46	111.36	109.41	111.16	209,810,352	+1.57(+1.43%)
Dec 05, 2007	108.94	109.88	108.87	109.59	232,221,856	+1.80(+1.67%)
Dec 04, 2007	108.01	108.66	107.75	107.79	185,388,864	-0.97(-0.89%)

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.