Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 ETF Trust
(NY:
SPY
)
527.37
+4.76 (+0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
197.69
197.69
197.69
0
-0.72(-0.37%)
Dec 29, 2016
198.53
198.89
197.96
198.41
54,995,404
-0.04(-0.02%)
Dec 28, 2016
200.38
200.39
198.34
198.46
72,441,976
-1.65(-0.83%)
Dec 27, 2016
199.89
200.52
199.87
200.11
48,212,920
+0.50(+0.25%)
Dec 23, 2016
199.62
199.62
199.62
0
+0.29(+0.15%)
Dec 22, 2016
199.52
199.64
198.92
199.32
63,325,428
-0.34(-0.17%)
Dec 21, 2016
200.09
200.27
199.67
199.67
76,727,816
-0.56(-0.28%)
Dec 20, 2016
200.00
200.38
199.76
200.22
101,446,208
+0.77(+0.39%)
Dec 19, 2016
199.21
199.89
199.06
199.46
102,072,072
+0.43(+0.22%)
Dec 16, 2016
199.88
199.94
198.69
199.02
176,868,384
-0.39(-0.20%)
Dec 15, 2016
198.84
200.29
198.60
199.41
141,606,368
+0.82(+0.41%)
Dec 14, 2016
199.94
200.66
198.14
198.59
161,774,400
-1.65(-0.83%)
Dec 13, 2016
199.60
200.76
199.58
200.25
125,574,632
+1.33(+0.67%)
Dec 12, 2016
199.05
199.54
198.49
198.92
115,814,880
-0.23(-0.11%)
Dec 09, 2016
198.18
199.17
198.15
199.15
100,096,944
+1.20(+0.60%)
Dec 08, 2016
197.44
198.44
197.17
197.95
113,275,736
+0.48(+0.24%)
Dec 07, 2016
194.76
197.53
194.64
197.47
125,757,104
+2.55(+1.31%)
Dec 06, 2016
194.50
194.96
194.01
194.92
67,955,416
+0.62(+0.32%)
Dec 05, 2016
194.00
194.66
193.79
194.30
77,021,184
+1.16(+0.60%)
Dec 02, 2016
193.13
193.65
192.78
193.14
85,122,712
+0.10(+0.05%)
Dec 01, 2016
194.07
194.07
192.68
193.05
89,809,336
-0.71(-0.37%)
Nov 30, 2016
194.86
195.03
193.70
193.76
127,853,520
-0.47(-0.24%)
Nov 29, 2016
193.88
194.69
193.57
194.22
79,380,736
+0.38(+0.19%)
Nov 28, 2016
194.44
194.73
193.74
193.85
87,073,656
-0.91(-0.47%)
Nov 25, 2016
194.39
194.80
194.31
194.76
43,075,552
+0.72(+0.37%)
Nov 23, 2016
194.04
194.04
194.04
0
+0.11(+0.05%)
Nov 22, 2016
193.87
194.12
193.19
193.94
76,570,880
+0.38(+0.20%)
Nov 21, 2016
192.69
193.58
192.55
193.56
82,167,040
+1.45(+0.76%)
Nov 18, 2016
192.61
192.78
191.92
192.11
98,117,864
-0.43(-0.22%)
Nov 17, 2016
191.71
192.60
191.60
192.54
79,136,952
+0.99(+0.51%)
Nov 16, 2016
191.28
191.79
191.16
191.55
74,501,200
-0.36(-0.19%)
Nov 15, 2016
190.82
191.91
190.61
191.91
103,992,984
+1.49(+0.78%)
Nov 14, 2016
190.81
191.02
189.66
190.43
107,400,720
+0.15(+0.08%)
Nov 11, 2016
189.98
190.52
189.31
190.28
114,367,752
-0.44(-0.23%)
Nov 10, 2016
191.05
191.94
189.22
190.72
195,523,360
+0.48(+0.25%)
Nov 09, 2016
186.72
190.88
186.69
190.24
293,614,688
+1.99(+1.06%)
Nov 08, 2016
187.00
188.83
186.73
188.25
119,584,832
+0.84(+0.45%)
Nov 07, 2016
183.36
187.44
185.78
187.40
124,618,256
+4.04(+2.21%)
Nov 04, 2016
183.68
184.54
183.21
183.36
124,114,416
-0.20(-0.11%)
Nov 03, 2016
184.62
184.84
183.28
183.56
101,127,312
-0.84(-0.46%)
Nov 02, 2016
185.21
185.60
183.96
184.41
117,361,264
-1.12(-0.60%)
Nov 01, 2016
187.21
187.26
184.28
185.52
139,620,896
-1.35(-0.72%)
Oct 31, 2016
187.21
187.44
186.71
186.88
69,641,768
+0.01(+0.00%)
Oct 28, 2016
187.39
188.09
186.14
186.87
159,943,504
-0.55(-0.30%)
Oct 27, 2016
188.66
188.69
187.34
187.42
87,781,976
-0.50(-0.27%)
Oct 26, 2016
187.46
188.52
187.21
187.92
86,089,248
-0.38(-0.20%)
Oct 25, 2016
188.75
189.01
188.13
188.30
75,650,888
-0.63(-0.34%)
Oct 24, 2016
189.03
189.31
188.57
188.93
68,390,552
+0.80(+0.43%)
Oct 21, 2016
188.04
188.22
187.06
188.13
101,329,104
+0.09(+0.05%)
Oct 20, 2016
188.04
188.60
187.37
188.04
83,700,240
-0.35(-0.19%)
Oct 19, 2016
188.17
188.71
187.80
188.40
75,615,768
+0.50(+0.27%)
Oct 18, 2016
188.36
188.42
187.51
187.90
87,410,664
+1.17(+0.63%)
Oct 17, 2016
187.35
187.61
186.54
186.73
66,259,132
-0.65(-0.35%)
Oct 14, 2016
188.28
188.76
187.30
187.38
106,171,144
+0.10(+0.05%)
Oct 13, 2016
186.53
187.78
185.70
187.28
115,257,864
-0.62(-0.33%)
Oct 12, 2016
187.79
188.43
187.28
187.90
83,942,576
+0.25(+0.13%)
Oct 11, 2016
189.61
189.68
186.90
187.65
148,232,752
-2.40(-1.26%)
Oct 10, 2016
190.04
190.52
189.90
190.05
58,884,024
+0.99(+0.52%)
Oct 07, 2016
190.00
190.17
188.32
189.06
102,124,328
-0.65(-0.34%)
Oct 06, 2016
189.35
189.94
188.80
189.72
71,456,320
+0.13(+0.07%)
Oct 05, 2016
189.39
190.02
189.32
189.58
82,799,616
+0.84(+0.44%)
Oct 04, 2016
189.83
190.06
188.14
188.75
136,382,096
-0.97(-0.51%)
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
.