Indicators

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

568.64 -11.37 (-1.96%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	109.86	109.94	108.81	108.87	137,411,232	-0.91(-0.83%)
Apr 27, 2007	109.46	109.94	109.28	109.78	147,361,200	-0.09(-0.08%)
Apr 26, 2007	109.75	109.98	109.47	109.87	120,872,896	+0.12(+0.11%)
Apr 25, 2007	109.20	109.88	108.68	109.75	148,668,992	+1.00(+0.92%)
Apr 24, 2007	108.83	108.95	108.16	108.75	155,914,592	+0.04(+0.04%)
Apr 23, 2007	108.93	109.20	108.64	108.70	105,224,928	-0.41(-0.38%)
Apr 20, 2007	108.82	109.12	107.96	109.12	169,053,296	+1.02(+0.94%)
Apr 19, 2007	107.60	108.22	107.46	108.09	140,755,280	-0.03(-0.03%)
Apr 18, 2007	107.63	108.44	107.61	108.12	120,330,960	+0.13(+0.12%)
Apr 17, 2007	107.90	108.22	107.67	107.99	147,695,456	+0.29(+0.27%)
Apr 16, 2007	107.07	107.82	107.06	107.71	113,330,416	+1.01(+0.95%)
Apr 13, 2007	106.38	106.69	105.99	106.69	116,009,848	+0.48(+0.46%)
Apr 12, 2007	105.53	106.40	105.24	106.21	158,605,792	+0.47(+0.44%)
Apr 11, 2007	106.33	106.36	105.39	105.74	144,915,616	-0.43(-0.41%)
Apr 10, 2007	105.97	106.35	105.92	106.17	77,133,008	+0.12(+0.12%)
Apr 09, 2007	106.20	106.31	105.83	106.05	69,510,184	+0.15(+0.14%)
Apr 05, 2007	105.48	106.05	105.44	105.90	63,774,624	+0.29(+0.27%)
Apr 04, 2007	105.50	105.69	105.11	105.61	87,176,920	+0.12(+0.11%)
Apr 03, 2007	104.97	105.71	104.92	105.50	112,259,152	+1.12(+1.08%)

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.