Indicators

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

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	138.15	139.03	137.88	138.59	173,061,248	-0.74(-0.53%)
Sep 27, 2013	139.27	139.52	138.97	139.33	120,188,776	-0.64(-0.46%)
Sep 26, 2013	139.67	140.37	139.45	139.97	92,867,496	+0.54(+0.38%)
Sep 25, 2013	139.93	140.21	139.31	139.44	138,271,472	-0.40(-0.29%)
Sep 24, 2013	140.15	140.67	139.58	139.84	119,845,888	-0.33(-0.24%)
Sep 23, 2013	140.82	140.77	139.73	140.17	126,201,712	-0.65(-0.46%)
Sep 20, 2013	142.15	142.15	140.71	140.82	161,074,800	-0.99(-0.70%)
Sep 19, 2013	142.44	142.50	141.67	141.82	174,572,112	-0.24(-0.17%)
Sep 18, 2013	140.38	142.44	140.03	142.05	233,459,616	+1.63(+1.16%)
Sep 17, 2013	139.93	140.46	139.93	140.43	98,273,320	+0.62(+0.45%)
Sep 16, 2013	140.51	140.53	139.58	139.80	152,826,384	+0.80(+0.58%)
Sep 13, 2013	138.84	139.11	138.52	139.00	88,597,072	+0.31(+0.22%)
Sep 12, 2013	139.01	139.19	138.50	138.69	100,729,480	-0.37(-0.27%)
Sep 11, 2013	138.43	139.06	138.20	139.06	109,222,328	+0.43(+0.31%)
Sep 10, 2013	138.43	138.65	138.12	138.62	124,663,424	+1.01(+0.74%)
Sep 09, 2013	136.64	137.69	136.64	137.61	101,390,384	+1.31(+0.96%)
Sep 06, 2013	136.69	137.07	135.02	136.30	194,615,536	+0.06(+0.05%)
Sep 05, 2013	136.14	136.59	136.04	136.23	74,094,184	+0.17(+0.13%)
Sep 04, 2013	134.98	136.29	134.74	136.06	114,431,640	+1.12(+0.83%)

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.