Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	114.50	114.65	113.56	114.10	127,949,400	+0.00(+0.00%)
Oct 26, 2012	114.06	114.10	114.10	114.10	180,896,688	-0.06(-0.06%)
Oct 25, 2012	114.64	114.85	113.47	114.17	166,292,032	+0.33(+0.29%)
Oct 24, 2012	114.57	114.71	113.66	113.83	148,581,216	-0.32(-0.28%)
Oct 23, 2012	114.51	114.67	113.68	114.16	237,747,456	-1.59(-1.37%)
Oct 19, 2012	117.49	117.50	115.47	115.75	229,980,688	-1.96(-1.67%)
Oct 18, 2012	117.71	118.27	117.31	117.71	183,288,496	-0.31(-0.26%)
Oct 17, 2012	117.56	118.11	117.39	118.02	159,515,424	+0.53(+0.45%)
Oct 16, 2012	116.85	117.56	116.77	117.48	134,578,032	+1.18(+1.01%)
Oct 15, 2012	115.62	116.42	115.25	116.30	133,142,216	+0.96(+0.83%)
Oct 12, 2012	115.80	116.20	115.09	115.34	153,838,896	-0.38(-0.33%)
Oct 11, 2012	116.47	116.64	115.70	115.72	153,061,440	+0.06(+0.06%)
Oct 10, 2012	116.39	116.50	115.50	115.66	153,571,792	-0.74(-0.64%)
Oct 09, 2012	117.47	117.57	116.36	116.40	184,100,896	-1.16(-0.99%)
Oct 08, 2012	117.53	117.95	117.30	117.56	96,965,776	-0.40(-0.34%)
Oct 05, 2012	118.59	118.79	117.61	117.97	154,433,344	+0.01(+0.01%)
Oct 04, 2012	117.56	118.13	117.40	117.95	153,936,176	+0.83(+0.71%)
Oct 03, 2012	116.96	117.39	116.34	117.12	149,987,888	+0.48(+0.41%)
Oct 02, 2012	116.98	117.17	116.10	116.64	140,436,496	+0.12(+0.11%)

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.