Skip to main content

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

544.59 -0.24 (-0.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 69.84 71.09 69.28 70.69 338,552,864 +1.23(+1.77%)
May 28, 2009 69.11 69.78 68.07 69.46 378,339,328 +0.95(+1.39%)
May 27, 2009 69.86 70.09 68.40 68.50 322,026,240 -1.41(-2.01%)
May 26, 2009 67.50 69.95 67.47 69.91 309,159,968 +1.90(+2.80%)
May 22, 2009 68.34 68.76 67.75 68.01 218,351,056 -0.05(-0.08%)
May 21, 2009 68.34 68.60 67.43 68.06 338,375,840 -1.08(-1.57%)
May 20, 2009 69.66 70.90 69.07 69.15 374,005,376 -0.47(-0.67%)
May 19, 2009 69.66 70.26 69.38 69.61 269,468,672 -0.08(-0.12%)
May 18, 2009 67.77 69.78 67.66 69.70 316,047,456 +1.93(+2.84%)
May 15, 2009 68.28 68.76 67.34 67.77 355,387,680 -0.56(-0.82%)
May 14, 2009 67.78 68.85 67.61 68.33 340,353,440 +0.49(+0.72%)
May 13, 2009 68.56 68.76 67.61 67.84 352,699,104 -1.15(-1.67%)
May 12, 2009 70.00 70.15 68.64 68.99 369,497,216 -0.63(-0.91%)
May 11, 2009 70.06 70.37 69.55 69.62 324,316,704 -1.41(-1.98%)
May 08, 2009 70.31 71.22 69.45 71.03 391,487,616 +1.62(+2.33%)
May 07, 2009 71.06 71.16 68.97 69.41 415,895,680 -0.98(-1.39%)
May 06, 2009 70.04 70.44 69.22 70.39 381,917,376 +1.33(+1.93%)
May 05, 2009 69.19 69.47 68.63 69.06 317,985,472 -0.37(-0.53%)
May 04, 2009 67.65 69.47 67.52 69.43 375,487,872 +2.28(+3.40%)
May 01, 2009 66.80 67.39 66.25 67.14 309,060,288 +0.36(+0.54%)
Apr 30, 2009 67.65 68.01 66.40 66.79 394,306,752 -0.07(-0.10%)
Apr 29, 2009 66.10 67.50 65.93 66.85 407,557,120 +1.48(+2.27%)
Apr 28, 2009 64.91 66.15 64.75 65.37 324,203,840 -0.21(-0.31%)
Apr 27, 2009 65.46 66.47 65.35 65.58 378,858,144 -0.63(-0.95%)
Apr 24, 2009 65.72 66.70 65.46 66.20 376,593,408 +0.99(+1.51%)
Apr 23, 2009 64.72 65.26 63.89 65.22 424,931,776 +0.63(+0.98%)
Apr 22, 2009 64.39 65.96 64.23 64.59 445,411,264 -0.34(-0.53%)
Apr 21, 2009 63.27 65.04 63.22 64.93 393,207,360 +1.19(+1.87%)
Apr 20, 2009 65.35 66.50 63.67 63.74 384,295,936 -2.79(-4.19%)
Apr 17, 2009 66.33 66.96 65.81 66.53 343,798,496 +0.44(+0.67%)
Apr 16, 2009 65.65 66.58 64.76 66.08 438,631,200 +0.95(+1.47%)
Apr 15, 2009 64.05 65.26 63.87 65.13 328,046,304 +0.69(+1.07%)
Apr 14, 2009 64.96 65.52 64.23 64.44 361,562,432 -1.13(-1.72%)
Apr 13, 2009 64.88 66.11 64.62 65.57 294,226,368 +0.02(+0.02%)
Apr 09, 2009 64.68 65.56 64.42 65.56 352,967,072 +2.51(+3.97%)
Apr 08, 2009 62.69 63.36 62.29 63.05 301,319,040 +0.67(+1.08%)
Apr 07, 2009 62.84 63.14 62.27 62.38 338,963,072 -1.49(-2.33%)
Apr 06, 2009 63.67 64.38 62.87 63.87 346,517,696 -0.50(-0.78%)
Apr 03, 2009 63.78 64.39 63.16 64.37 372,592,224 +0.63(+0.99%)
Apr 02, 2009 63.47 64.64 61.98 63.74 623,157,760 +1.86(+3.00%)
Apr 01, 2009 59.99 62.20 59.84 61.88 493,194,144 +1.13(+1.86%)
Mar 31, 2009 60.78 61.94 60.39 60.75 476,317,248 +0.56(+0.93%)
Mar 30, 2009 60.96 61.02 59.56 60.19 423,987,200 -3.30(-5.20%)
Mar 26, 2009 62.84 63.64 62.13 63.49 551,837,632 +1.27(+2.04%)
Mar 25, 2009 62.06 63.18 60.40 62.22 578,268,480 +0.65(+1.05%)
Mar 24, 2009 62.06 62.92 61.51 61.58 432,297,280 -1.24(-1.97%)
Mar 23, 2009 60.94 62.87 60.83 62.81 549,673,344 +4.21(+7.18%)
Mar 20, 2009 60.17 60.28 58.47 58.60 130 -2.10(-3.46%)
Mar 19, 2009 61.83 61.88 60.12 60.71 560,891,200 -0.32(-0.53%)
Mar 18, 2009 59.44 61.80 58.88 61.03 619,497,344 +1.34(+2.25%)
Mar 17, 2009 58.11 59.86 57.64 59.69 467,107,296 +1.73(+2.99%)
Mar 16, 2009 58.79 59.57 57.92 57.95 472,077,984 -0.18(-0.30%)
Mar 13, 2009 58.07 58.81 57.09 58.13 0 +0.45(+0.78%)
Mar 12, 2009 55.48 57.87 54.98 57.68 536,304,384 +2.18(+3.94%)
Mar 11, 2009 55.77 56.34 54.88 55.49 466,854,240 +0.36(+0.65%)
Mar 10, 2009 53.10 55.29 53.00 55.14 531,419,424 +3.10(+5.96%)
Mar 09, 2009 51.91 53.48 51.74 52.03 497,054,336 -0.62(-1.18%)
Mar 06, 2009 53.02 53.82 51.26 52.65 0 +0.07(+0.13%)
Mar 05, 2009 53.55 54.80 52.46 52.58 635,212,480 -2.22(-4.04%)
Mar 04, 2009 54.42 55.67 53.53 54.80 605,347,968 +0.77(+1.43%)
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.