Skip to main content

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

544.22 -2.15 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 75.36 75.99 75.16 75.49 271,359,488 +0.03(+0.04%)
Jul 30, 2009 75.50 76.27 75.33 75.46 295,062,880 +0.85(+1.14%)
Jul 29, 2009 74.44 74.94 74.09 74.60 254,317,808 -0.18(-0.24%)
Jul 28, 2009 74.61 75.15 74.15 74.78 244,098,496 -0.07(-0.09%)
Jul 27, 2009 74.79 75.17 74.36 74.85 208,247,024 -0.06(-0.08%)
Jul 24, 2009 74.26 74.98 73.87 74.91 201,509,440 +0.30(+0.41%)
Jul 23, 2009 73.04 74.93 72.98 74.61 338,526,080 +1.61(+2.21%)
Jul 22, 2009 72.55 73.44 72.49 73.00 256,486,016 -0.02(-0.02%)
Jul 21, 2009 73.24 73.26 72.13 73.01 284,621,952 +0.34(+0.46%)
Jul 20, 2009 72.33 72.80 71.96 72.68 214,905,200 +0.76(+1.06%)
Jul 17, 2009 71.86 72.06 71.46 71.91 181,372,512 +0.78(+1.10%)
Jul 16, 2009 71.05 72.20 70.91 71.13 302,599,520 -0.11(-0.16%)
Jul 15, 2009 70.14 71.44 69.28 71.25 289,121,632 +2.02(+2.92%)
Jul 14, 2009 69.05 69.28 68.55 69.22 237,560,784 +0.39(+0.57%)
Jul 13, 2009 67.47 68.89 66.92 68.83 284,586,848 +1.63(+2.43%)
Jul 10, 2009 67.00 67.60 66.73 67.20 227,132,224 -0.16(-0.24%)
Jul 09, 2009 67.69 67.92 67.16 67.36 214,336,464 +0.43(+0.64%)
Jul 08, 2009 67.68 67.84 66.46 66.93 324,525,632 -0.36(-0.54%)
Jul 07, 2009 68.53 68.62 67.23 67.29 259,813,616 -1.31(-1.91%)
Jul 06, 2009 67.95 68.70 67.73 68.60 223,283,536 -0.01(-0.01%)
Jul 02, 2009 69.62 70.56 68.57 68.61 277,640,704 -1.93(-2.73%)
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.