Skip to main content

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

544.83 +2.09 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 99.11 99.42 98.18 98.39 0 -1.03(-1.04%)
Aug 28, 2008 98.77 99.57 98.27 99.42 219,137,024 +1.24(+1.26%)
Aug 27, 2008 97.44 98.42 97.25 98.18 223,760,000 +0.80(+0.82%)
Aug 26, 2008 97.04 97.69 96.70 97.38 208,266,384 +0.38(+0.39%)
Aug 25, 2008 98.40 99.05 96.83 97.00 225,045,168 -2.05(-2.07%)
Aug 22, 2008 98.30 99.05 97.63 99.05 0 +1.40(+1.43%)
Aug 21, 2008 96.83 98.12 96.72 97.65 236,396,368 +0.18(+0.19%)
Aug 20, 2008 97.32 97.75 96.52 97.47 295,151,168 +0.42(+0.43%)
Aug 19, 2008 97.34 97.88 96.66 97.05 254,795,776 -1.04(-1.06%)
Aug 18, 2008 99.32 99.68 97.53 98.09 225,119,008 -1.36(-1.37%)
Aug 15, 2008 99.26 99.70 98.78 99.44 0 +0.45(+0.46%)
Aug 14, 2008 97.66 99.53 97.60 98.99 313,480,352 +0.77(+0.79%)
Aug 13, 2008 98.39 99.05 97.53 98.22 335,609,504 -0.59(-0.60%)
Aug 12, 2008 99.53 99.85 98.34 98.81 279,020,960 -1.04(-1.04%)
Aug 11, 2008 98.91 100.47 98.73 99.85 326,463,168 +0.98(+0.99%)
Aug 08, 2008 96.70 99.26 96.55 98.87 341,297,248 +1.86(+1.92%)
Aug 07, 2008 97.76 98.59 96.67 97.01 322,327,680 -1.49(-1.51%)
Aug 06, 2008 97.80 98.78 97.39 98.50 274,221,952 +0.44(+0.44%)
Aug 05, 2008 96.27 98.21 95.48 98.06 329,306,400 +2.55(+2.67%)
Aug 04, 2008 96.29 96.37 95.31 95.51 246,386,944 -0.87(-0.90%)
Aug 01, 2008 97.11 97.24 95.85 96.38 325,527,008 -0.51(-0.53%)
Jul 31, 2008 97.33 98.22 96.74 96.89 363,052,064 -1.30(-1.32%)
Jul 30, 2008 97.11 98.25 96.47 98.19 464,224,736 +1.72(+1.78%)
Jul 29, 2008 96.46 96.55 94.46 96.47 342,206,912 +2.02(+2.14%)
Jul 28, 2008 95.88 96.31 94.29 94.46 268,522,944 -1.41(-1.47%)
Jul 25, 2008 96.18 96.63 95.63 95.86 286,819,680 -0.02(-0.02%)
Jul 24, 2008 98.05 98.10 95.62 95.88 325,399,712 -2.03(-2.08%)
Jul 23, 2008 97.70 98.67 97.44 97.92 407,951,808 +0.57(+0.59%)
Jul 22, 2008 95.61 97.63 95.38 97.34 388,621,120 +1.05(+1.09%)
Jul 21, 2008 96.65 96.87 95.64 96.30 291,632,448 +0.00(+0.00%)
Jul 18, 2008 96.39 96.58 95.61 96.30 349,465,728 +0.65(+0.68%)
Jul 17, 2008 95.60 96.46 94.80 95.65 491,446,912 +0.95(+1.00%)
Jul 16, 2008 92.78 95.17 92.52 94.70 486,385,088 +2.27(+2.45%)
Jul 15, 2008 93.05 94.34 91.69 92.43 657,631,616 -1.34(-1.43%)
Jul 14, 2008 95.69 95.88 93.51 93.78 422,304,960 -0.83(-0.88%)
Jul 11, 2008 94.71 96.18 93.58 94.61 629,616,768 -1.15(-1.20%)
Jul 10, 2008 95.06 96.10 94.41 95.76 571,291,328 +0.45(+0.47%)
Jul 09, 2008 97.41 97.59 95.03 95.31 440,759,808 -1.89(-1.95%)
Jul 08, 2008 95.49 97.32 94.88 97.21 492,373,440 +1.71(+1.79%)
Jul 07, 2008 96.86 97.28 94.67 95.50 487,441,344 -1.00(-1.04%)
Jul 04, 2008 97.11 97.11 95.49 96.50 313,313,600 +0.00(+0.00%)
Jul 03, 2008 97.11 97.11 95.49 96.50 313,313,600 +0.13(+0.13%)
Jul 02, 2008 98.39 98.67 96.22 96.37 381,156,096 -1.74(-1.78%)
Jul 01, 2008 96.66 98.15 96.21 98.11 508,663,968 +0.29(+0.30%)
Jun 30, 2008 97.70 98.48 97.25 97.82 338,822,976 +0.28(+0.28%)
Jun 27, 2008 98.00 98.44 97.05 97.54 397,145,280 -0.42(-0.43%)
Jun 26, 2008 99.75 100.40 97.85 97.96 389,644,768 -2.74(-2.72%)
Jun 25, 2008 100.63 101.91 100.26 100.70 376,726,304 +0.47(+0.47%)
Jun 24, 2008 100.12 101.18 99.46 100.22 349,868,096 -0.20(-0.20%)
Jun 23, 2008 100.91 101.02 100.32 100.42 216,105,808 -0.10(-0.10%)
Jun 20, 2008 101.48 101.68 100.25 100.52 378,620,288 -2.18(-2.12%)
Jun 19, 2008 102.48 103.32 100.84 102.70 398,286,464 +0.14(+0.13%)
Jun 18, 2008 102.90 103.53 102.15 102.56 348,084,640 -1.01(-0.97%)
Jun 17, 2008 104.72 104.75 103.42 103.57 250,949,472 -0.51(-0.49%)
Jun 16, 2008 103.56 104.61 103.49 104.08 243,240,128 +0.06(+0.06%)
Jun 13, 2008 103.27 104.30 102.84 104.01 320,287,936 +1.29(+1.26%)
Jun 12, 2008 102.83 103.80 102.00 102.72 330,874,976 +0.38(+0.37%)
Jun 11, 2008 103.88 104.10 102.32 102.34 371,763,424 -1.57(-1.51%)
Jun 10, 2008 104.21 104.74 103.40 103.91 340,614,816 -0.53(-0.51%)
Jun 09, 2008 104.56 105.05 103.45 104.44 298,773,696 +0.32(+0.31%)
Jun 06, 2008 106.61 106.80 104.07 104.12 502,968,864 -3.43(-3.19%)
Jun 05, 2008 105.87 107.64 105.67 107.55 311,323,712 +2.06(+1.96%)
Jun 04, 2008 105.20 106.31 105.01 105.49 322,944,608 -0.05(-0.04%)
Jun 03, 2008 106.42 106.66 104.84 105.53 356,043,232 -0.55(-0.52%)
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.