Skip to main content

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

545.07 +0.24 (+0.04%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 100.30 101.40 100.15 100.76 218,083,776 +0.25(+0.25%)
Mar 28, 2008 100.71 101.88 100.12 100.51 236,792,000 -0.91(-0.90%)
Mar 27, 2008 102.52 102.71 101.12 101.42 294,685,696 -0.32(-0.32%)
Mar 26, 2008 102.72 103.20 101.69 101.74 257,713,648 -1.25(-1.21%)
Mar 25, 2008 103.03 103.56 102.19 102.98 252,457,296 +0.02(+0.01%)
Mar 24, 2008 101.84 103.75 101.79 102.97 273,629,568 +2.06(+2.04%)
Mar 21, 2008 99.35 101.54 98.75 100.90 321,116,320 +0.00(+0.00%)
Mar 20, 2008 99.35 101.54 98.75 100.90 321,082,176 +1.38(+1.39%)
Mar 19, 2008 102.48 102.87 99.35 99.52 452,655,616 -2.57(-2.51%)
Mar 18, 2008 99.79 102.13 99.30 102.09 437,632,192 +4.07(+4.15%)
Mar 17, 2008 96.69 98.75 96.31 98.02 530,384,768 -0.91(-0.92%)
Mar 14, 2008 101.43 101.46 97.62 98.93 634,402,432 -1.68(-1.67%)
Mar 13, 2008 99.02 101.33 98.25 100.61 460,129,568 +0.25(+0.25%)
Mar 12, 2008 101.40 102.19 100.20 100.35 299,831,840 -0.95(-0.93%)
Mar 11, 2008 99.87 101.39 97.57 101.30 447,403,552 +3.51(+3.59%)
Mar 10, 2008 99.17 99.26 97.47 97.79 308,417,184 -1.31(-1.32%)
Mar 07, 2008 99.03 100.64 98.23 99.09 427,237,760 -1.03(-1.03%)
Mar 06, 2008 101.59 101.78 99.74 100.12 324,072,960 -2.12(-2.07%)
Mar 05, 2008 101.92 102.96 101.10 102.24 354,253,696 +0.64(+0.63%)
Mar 04, 2008 101.02 101.91 100.07 101.60 369,656,864 -0.39(-0.38%)
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.