Skip to main content

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

544.51 -0.73 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 79.56 80.84 79.30 79.56 367,772,064 -0.61(-0.76%)
Jun 29, 2010 80.16 82.87 79.81 80.17 698,293 -2.97(-3.58%)
Jun 25, 2010 83.14 83.57 82.29 83.14 309,727,776 +0.37(+0.45%)
Jun 24, 2010 83.77 83.88 82.58 82.77 3,462,317 -1.42(-1.69%)
Jun 23, 2010 84.51 84.81 83.61 84.19 330,347,040 -0.26(-0.31%)
Jun 22, 2010 85.87 86.25 84.33 84.45 819,883 -1.42(-1.65%)
Jun 21, 2010 87.19 87.25 85.39 85.87 276,335,008 -0.25(-0.29%)
Jun 18, 2010 86.12 86.43 85.84 86.12 225,759,056 +0.09(+0.11%)
Jun 17, 2010 86.13 86.17 85.19 86.02 714,994 +0.14(+0.16%)
Jun 16, 2010 85.47 86.24 85.30 85.89 281,882,624 -0.03(-0.04%)
Jun 15, 2010 84.60 85.99 84.45 85.92 362,826 +1.91(+2.27%)
Jun 14, 2010 84.78 85.24 83.92 84.01 269,877,024 -0.13(-0.16%)
Jun 11, 2010 82.99 84.19 82.94 84.14 279,135,968 +0.41(+0.49%)
Jun 10, 2010 82.74 83.83 81.35 83.73 217,578 +2.38(+2.92%)
Jun 09, 2010 81.79 83.06 81.01 81.35 349,161,408 -0.44(-0.53%)
Jun 08, 2010 81.79 81.95 80.28 81.79 466,141,440 +0.87(+1.07%)
Jun 07, 2010 82.23 82.55 80.86 80.92 344,595,520 -1.02(-1.25%)
Jun 04, 2010 81.94 83.87 81.67 81.94 519,450,368 -2.66(-3.14%)
Jun 03, 2010 84.88 85.20 84.07 84.60 295,264,800 -0.04(-0.04%)
Jun 02, 2010 82.91 84.64 82.47 84.64 312,966,976 +2.15(+2.60%)
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.