Skip to main content

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

547.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 178.62 179.05 178.12 178.28 108,984,024 -0.43(-0.24%)
Mar 30, 2016 178.96 179.45 178.34 178.71 99,497,712 +0.78(+0.44%)
Mar 29, 2016 175.89 178.05 175.57 177.93 106,950,648 +1.63(+0.93%)
Mar 28, 2016 176.62 176.84 175.84 176.30 71,898,360 +0.10(+0.06%)
Mar 24, 2016 175.23 176.20 176.20 176.20 97,250,456 -0.08(-0.04%)
Mar 23, 2016 177.06 177.25 176.10 176.28 93,374,608 -1.17(-0.66%)
Mar 22, 2016 176.75 178.03 176.59 177.45 112,266,416 -0.09(-0.05%)
Mar 21, 2016 177.02 177.78 176.79 177.54 83,991,496 +0.25(+0.14%)
Mar 18, 2016 177.12 177.64 176.79 177.29 159,514,416 +0.69(+0.39%)
Mar 17, 2016 175.40 177.12 174.99 176.60 155,466,704 +1.11(+0.63%)
Mar 16, 2016 173.98 175.90 173.94 175.49 149,723,872 +1.01(+0.58%)
Mar 15, 2016 173.78 174.79 173.51 174.47 107,889,480 -0.28(-0.16%)
Mar 14, 2016 174.47 175.23 174.13 174.76 85,209,040 -0.22(-0.13%)
Mar 11, 2016 173.69 175.03 172.19 174.98 159,864,240 +2.78(+1.61%)
Mar 10, 2016 172.57 173.53 170.34 172.21 181,530,752 +0.14(+0.08%)
Mar 09, 2016 172.05 172.42 171.25 172.07 109,738,408 +0.85(+0.49%)
Mar 08, 2016 172.01 172.53 171.06 171.22 143,391,136 -1.89(-1.09%)
Mar 07, 2016 172.03 173.53 171.96 173.11 115,787,320 +0.14(+0.08%)
Mar 04, 2016 172.61 173.77 171.76 172.97 149,816,928 +0.57(+0.33%)
Mar 03, 2016 171.56 172.43 170.97 172.41 110,219,704 +0.67(+0.39%)
Mar 02, 2016 170.65 171.79 170.23 171.74 118,510,592 +0.77(+0.45%)
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.