Skip to main content

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

544.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 97.38 97.53 96.99 97.20 70,982,464 -0.03(-0.03%)
Jun 29, 2006 95.63 97.29 95.63 97.23 144,900,944 +1.93(+2.02%)
Jun 28, 2006 94.88 95.32 94.46 95.30 81,637,712 +0.64(+0.68%)
Jun 27, 2006 95.50 95.72 94.56 94.66 91,340,152 -0.83(-0.86%)
Jun 26, 2006 95.08 95.54 94.92 95.49 49,617,004 +0.42(+0.44%)
Jun 23, 2006 94.98 95.72 94.75 95.07 70,830,496 -0.02(-0.02%)
Jun 22, 2006 95.46 95.54 94.76 95.08 98,148,872 -0.42(-0.44%)
Jun 21, 2006 94.73 96.03 94.70 95.50 98,223,096 +0.70(+0.74%)
Jun 20, 2006 94.74 95.35 94.52 94.80 85,757,808 +0.32(+0.34%)
Jun 19, 2006 95.80 95.86 94.39 94.48 125,409,792 -0.75(-0.79%)
Jun 16, 2006 95.64 95.92 95.08 95.23 123,382,464 -1.12(-1.17%)
Jun 15, 2006 94.67 96.53 94.62 96.35 175,766,352 +2.00(+2.12%)
Jun 14, 2006 93.59 94.45 93.46 94.35 214,210,560 +0.73(+0.78%)
Jun 13, 2006 94.56 95.37 93.62 93.62 243,066,688 -1.10(-1.16%)
Jun 12, 2006 96.17 96.21 94.59 94.72 125,480,728 -1.04(-1.08%)
Jun 09, 2006 96.53 96.99 95.72 95.76 124,316,672 -0.31(-0.32%)
Jun 08, 2006 95.94 96.64 94.63 96.07 268,281,968 -0.08(-0.09%)
Jun 07, 2006 96.95 97.52 96.10 96.15 142,219,920 -0.73(-0.75%)
Jun 06, 2006 97.18 97.31 96.08 96.88 170,831,296 -0.24(-0.24%)
Jun 05, 2006 98.39 98.44 96.85 97.11 112,717,536 -1.44(-1.46%)
Jun 02, 2006 98.73 98.88 98.03 98.55 120,035,568 +0.21(+0.21%)
Jun 01, 2006 97.31 98.51 97.23 98.34 96,502,976 +0.93(+0.96%)
May 31, 2006 96.70 97.41 96.41 97.41 113,790,368 +1.08(+1.12%)
May 30, 2006 97.76 97.79 96.30 96.34 94,817,944 -1.74(-1.78%)
May 26, 2006 97.79 98.08 97.41 98.08 82,451,496 +0.50(+0.51%)
May 25, 2006 96.96 97.58 96.59 97.58 103,392,592 +1.19(+1.24%)
May 24, 2006 96.01 96.94 95.31 96.39 220,417,920 +0.76(+0.80%)
May 23, 2006 97.16 97.50 95.63 95.63 120,371,704 -0.73(-0.76%)
May 22, 2006 96.47 97.15 95.88 96.36 145,108,016 -0.74(-0.76%)
May 19, 2006 96.90 97.40 96.11 97.10 162,717,408 +0.68(+0.71%)
May 18, 2006 97.21 97.60 96.34 96.42 115,066,344 -0.49(-0.50%)
May 17, 2006 98.30 98.63 96.85 96.91 189,507,744 -1.88(-1.90%)
May 16, 2006 99.13 99.31 98.56 98.79 81,332,592 -0.15(-0.15%)
May 15, 2006 98.39 99.12 98.25 98.93 110,004,560 +0.20(+0.20%)
May 12, 2006 99.67 99.87 98.70 98.73 120,074,832 -1.31(-1.31%)
May 11, 2006 101.23 101.26 99.71 100.04 105,551,856 -1.22(-1.21%)
May 10, 2006 101.16 101.42 100.76 101.26 84,294,384 -0.05(-0.05%)
May 09, 2006 101.16 101.43 101.08 101.32 39,092,132 +0.20(+0.20%)
May 08, 2006 101.24 101.43 101.12 101.12 39,290,832 -0.12(-0.12%)
May 05, 2006 100.88 101.45 100.73 101.24 81,926,208 +0.89(+0.88%)
May 04, 2006 100.12 100.55 99.57 100.35 56,186,572 +0.36(+0.36%)
May 03, 2006 100.23 100.32 99.66 100.00 79,617,056 -0.37(-0.37%)
May 02, 2006 100.08 100.43 99.88 100.37 64,222,704 +0.75(+0.75%)
May 01, 2006 100.43 100.69 99.56 99.62 85,091,416 -0.82(-0.81%)
Apr 28, 2006 99.94 100.64 99.86 100.44 73,112,416 +0.34(+0.34%)
Apr 27, 2006 99.24 100.56 99.00 100.10 163,020,960 +0.48(+0.48%)
Apr 26, 2006 99.70 100.19 99.54 99.62 88,045,752 +0.02(+0.02%)
Apr 25, 2006 100.12 100.17 99.25 99.60 110,424,752 -0.41(-0.41%)
Apr 24, 2006 100.02 100.13 99.61 100.01 68,781,568 -0.18(-0.18%)
Apr 21, 2006 100.64 100.68 99.79 100.19 94,703,936 +0.02(+0.02%)
Apr 20, 2006 100.08 100.74 99.77 100.18 112,599,328 +0.14(+0.14%)
Apr 19, 2006 99.93 100.13 99.50 100.04 114,232,136 +0.19(+0.19%)
Apr 18, 2006 98.51 100.03 98.43 99.85 121,247,008 +1.56(+1.59%)
Apr 17, 2006 98.39 98.79 97.80 98.29 83,993,320 -0.04(-0.04%)
Apr 13, 2006 98.46 98.74 98.02 98.33 66,857,916 -0.13(-0.13%)
Apr 12, 2006 98.28 98.65 98.25 98.46 56,344,824 +0.18(+0.19%)
Apr 11, 2006 99.21 99.36 97.98 98.28 95,297,944 -0.84(-0.85%)
Apr 10, 2006 99.09 99.38 98.75 99.12 54,365,144 +0.15(+0.15%)
Apr 07, 2006 100.12 100.39 98.82 98.96 104,954,968 -1.02(-1.02%)
Apr 06, 2006 99.96 100.24 99.46 99.98 75,803,256 -0.11(-0.11%)
Apr 05, 2006 99.78 100.29 99.61 100.09 66,246,760 +0.34(+0.34%)
Apr 04, 2006 99.09 99.87 98.83 99.74 71,744,416 +0.66(+0.67%)
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.