Skip to main content

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

544.09 -1.15 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 113.86 114.50 112.56 113.57 291,737,344 +1.13(+1.01%)
Nov 29, 2007 112.01 112.85 111.61 112.44 260,713,376 +0.04(+0.03%)
Nov 28, 2007 110.16 112.66 110.12 112.40 336,480,704 +3.48(+3.20%)
Nov 27, 2007 108.28 109.42 107.68 108.92 384,562,496 +1.24(+1.15%)
Nov 26, 2007 110.34 110.68 107.46 107.68 280,263,392 -2.43(-2.21%)
Nov 23, 2007 109.30 110.27 109.02 110.11 101,691,352 +1.87(+1.73%)
Nov 21, 2007 109.31 109.94 108.23 108.24 339,092,352 -2.26(-2.05%)
Nov 20, 2007 110.03 111.18 108.57 110.50 542,280,256 +0.67(+0.61%)
Nov 19, 2007 110.99 111.05 109.39 109.83 350,369,856 -1.55(-1.39%)
Nov 16, 2007 111.78 111.90 110.45 111.38 404,138,400 +0.19(+0.17%)
Nov 15, 2007 111.97 112.68 110.41 111.19 344,298,144 -1.63(-1.44%)
Nov 14, 2007 114.00 114.14 112.13 112.81 301,493,920 -0.31(-0.28%)
Nov 13, 2007 111.06 113.30 110.94 113.13 250,081,584 +3.35(+3.05%)
Nov 12, 2007 110.94 112.00 109.78 109.78 318,042,560 -1.10(-0.99%)
Nov 09, 2007 111.30 112.72 110.69 110.88 363,527,072 -1.54(-1.37%)
Nov 08, 2007 113.06 114.06 110.83 112.42 490,049,152 -0.57(-0.51%)
Nov 07, 2007 114.93 116.20 112.72 113.00 400,615,200 -3.18(-2.74%)
Nov 06, 2007 115.25 116.21 114.52 116.18 232,501,264 +1.54(+1.35%)
Nov 05, 2007 114.32 115.48 113.07 114.63 296,814,048 -0.88(-0.76%)
Nov 02, 2007 115.76 116.12 113.99 115.51 433,553,376 +0.13(+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.