Skip to main content

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

544.38 -0.45 (-0.08%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 208.63 208.88 208.06 208.46 109,859,656 -0.56(-0.27%)
Feb 27, 2017 208.61 209.20 208.35 209.02 64,072,984 +0.33(+0.16%)
Feb 24, 2017 207.57 208.74 207.52 208.70 93,451,576 +0.27(+0.13%)
Feb 23, 2017 208.82 208.84 207.66 208.43 84,569,704 +0.14(+0.07%)
Feb 22, 2017 208.06 208.52 207.89 208.29 70,379,712 -0.19(-0.09%)
Feb 21, 2017 207.62 208.65 207.61 208.48 100,790,024 +1.23(+0.60%)
Feb 17, 2017 207.24 207.24 207.24 0 +0.33(+0.16%)
Feb 16, 2017 207.12 207.30 206.15 206.92 95,973,392 -0.18(-0.08%)
Feb 15, 2017 205.80 207.29 205.74 207.09 98,148,072 +1.08(+0.52%)
Feb 14, 2017 205.01 206.03 204.66 206.02 80,032,992 +0.82(+0.40%)
Feb 13, 2017 204.59 205.46 204.56 205.20 62,516,884 +1.11(+0.54%)
Feb 10, 2017 203.64 204.31 203.30 204.09 74,886,720 +0.80(+0.39%)
Feb 09, 2017 202.09 203.59 202.33 203.28 74,764,648 +1.20(+0.59%)
Feb 08, 2017 202.22 201.26 202.09 58,303,256 +0.26(+0.13%)
Feb 07, 2017 202.21 202.45 201.63 201.82 65,643,556 +0.01(+0.00%)
Feb 06, 2017 201.76 202.16 201.47 201.81 65,503,192 -0.36(-0.18%)
Feb 03, 2017 201.72 202.36 201.40 202.17 91,388,776 +1.38(+0.69%)
Feb 02, 2017 200.66 201.08 199.95 200.79 78,968,088 +0.13(+0.07%)
Feb 01, 2017 201.51 200.06 200.66 89,615,128 +0.08(+0.04%)
Jan 31, 2017 200.09 200.64 199.51 200.58 86,042,536 -0.02(-0.01%)
Jan 30, 2017 201.14 201.17 199.68 200.59 90,380,944 -1.25(-0.62%)
Jan 27, 2017 202.24 202.39 201.66 201.85 67,734,752 -0.32(-0.16%)
Jan 26, 2017 202.23 202.50 201.88 202.16 67,939,600 -0.21(-0.10%)
Jan 25, 2017 201.61 202.38 201.44 202.38 95,558,032 +1.74(+0.87%)
Jan 24, 2017 199.58 201.06 199.47 200.64 108,272,888 +1.28(+0.64%)
Jan 23, 2017 199.88 199.94 198.59 199.36 85,024,536 -0.52(-0.26%)
Jan 20, 2017 199.85 200.38 199.20 199.88 146,525,552 +0.73(+0.37%)
Jan 19, 2017 199.97 200.11 198.71 199.15 75,276,512 -0.74(-0.37%)
Jan 18, 2017 199.70 199.93 199.14 199.89 62,059,736 +0.44(+0.22%)
Jan 17, 2017 199.50 199.92 199.05 199.45 69,371,936 -0.70(-0.35%)
Jan 13, 2017 200.15 200.15 200.15 0 +0.46(+0.23%)
Jan 12, 2017 199.67 199.89 198.31 199.70 81,753,304 -0.50(-0.25%)
Jan 11, 2017 199.55 200.20 198.87 200.20 84,605,752 +0.57(+0.28%)
Jan 10, 2017 199.65 200.51 199.24 199.63 71,894,320 +0.00(+0.00%)
Jan 09, 2017 200.03 200.17 199.60 199.63 53,071,096 -0.66(-0.33%)
Jan 06, 2017 199.70 200.77 199.14 200.29 81,175,728 +0.71(+0.36%)
Jan 05, 2017 199.47 199.74 198.77 199.58 88,857,480 -0.16(-0.08%)
Jan 04, 2017 198.56 199.89 198.88 199.74 89,078,040 +1.18(+0.59%)
Jan 03, 2017 198.38 199.08 197.36 198.56 103,506,272 +1.51(+0.77%)
Dec 30, 2016 197.05 197.05 197.05 0 -0.72(-0.37%)
Dec 29, 2016 197.89 198.25 197.32 197.77 55,172,824 -0.04(-0.02%)
Dec 28, 2016 199.73 199.75 197.70 197.82 72,675,688 -1.65(-0.83%)
Dec 27, 2016 199.25 199.87 199.23 199.47 48,368,464 +0.49(+0.25%)
Dec 23, 2016 198.97 198.97 198.97 0 +0.29(+0.15%)
Dec 22, 2016 198.88 199.00 198.28 198.68 63,529,724 -0.34(-0.17%)
Dec 21, 2016 199.45 199.62 199.03 199.03 76,975,344 -0.55(-0.28%)
Dec 20, 2016 199.36 199.73 199.12 199.58 101,773,480 +0.77(+0.39%)
Dec 19, 2016 198.57 199.25 198.42 198.81 102,401,376 +0.43(+0.22%)
Dec 16, 2016 199.24 199.30 198.06 198.38 177,438,992 -0.39(-0.20%)
Dec 15, 2016 198.20 199.65 197.97 198.77 142,063,216 +0.81(+0.41%)
Dec 14, 2016 199.30 200.02 197.50 197.96 162,296,304 -1.65(-0.83%)
Dec 13, 2016 198.96 200.11 198.94 199.60 125,979,760 +1.32(+0.67%)
Dec 12, 2016 198.41 198.90 197.85 198.28 116,188,520 -0.23(-0.11%)
Dec 09, 2016 197.54 198.53 197.51 198.51 100,419,872 +1.19(+0.60%)
Dec 08, 2016 196.81 197.80 196.54 197.32 113,641,184 +0.48(+0.24%)
Dec 07, 2016 194.13 196.90 194.01 196.84 126,162,824 +2.54(+1.31%)
Dec 06, 2016 193.87 194.33 193.38 194.29 68,174,656 +0.61(+0.32%)
Dec 05, 2016 193.37 194.03 193.17 193.68 77,269,672 +1.16(+0.60%)
Dec 02, 2016 192.51 193.02 192.16 192.52 85,397,336 +0.10(+0.05%)
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.