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 (%)
Feb 27, 2015
179.21
179.48
178.65
178.70
127,404,400
-0.61(-0.34%)
Feb 26, 2015
179.43
179.59
178.69
179.31
85,576,912
-0.21(-0.12%)
Feb 25, 2015
179.55
180.04
179.18
179.52
86,084,240
-0.15(-0.08%)
Feb 24, 2015
179.09
179.88
178.79
179.68
85,184,816
+0.51(+0.28%)
Feb 23, 2015
178.94
179.17
178.55
179.17
87,616,304
-0.03(-0.01%)
Feb 20, 2015
177.70
179.27
177.06
179.19
166,094,464
+1.07(+0.60%)
Feb 19, 2015
177.64
178.50
177.50
178.12
107,776,280
-0.13(-0.07%)
Feb 18, 2015
177.85
178.33
177.58
178.25
94,387,968
+0.02(+0.01%)
Feb 17, 2015
177.63
178.41
177.38
178.23
90,691,456
+0.28(+0.16%)
Feb 13, 2015
177.35
177.95
177.95
177.95
110,422,528
+0.73(+0.41%)
Feb 12, 2015
176.35
177.28
175.57
177.22
114,824,272
+1.69(+0.96%)
Feb 11, 2015
175.26
175.98
174.60
175.54
106,873,000
+0.10(+0.06%)
Feb 10, 2015
174.65
175.70
173.63
175.44
113,267,040
+1.85(+1.07%)
Feb 09, 2015
173.70
174.44
173.17
173.59
102,718,168
-0.78(-0.45%)
Feb 06, 2015
175.22
175.80
173.83
174.37
148,147,360
-0.48(-0.28%)
Feb 05, 2015
173.78
175.00
173.70
174.85
115,262,512
+1.75(+1.01%)
Feb 04, 2015
172.98
174.22
172.64
173.10
158,020,976
-0.66(-0.38%)
Feb 03, 2015
172.20
173.77
171.82
173.76
146,138,960
+2.48(+1.45%)
Feb 02, 2015
169.70
171.38
167.84
171.29
191,882,096
+2.09(+1.24%)
Jan 30, 2015
170.14
171.50
168.92
169.19
233,091,952
-2.15(-1.26%)
Jan 29, 2015
169.98
171.61
168.54
171.35
204,388,784
+1.57(+0.92%)
Jan 28, 2015
173.20
173.30
169.58
169.78
197,948,000
-2.21(-1.28%)
Jan 27, 2015
172.18
173.15
171.70
171.98
157,730,560
-2.30(-1.32%)
Jan 26, 2015
173.65
174.38
172.92
174.28
108,137,792
+0.41(+0.23%)
Jan 23, 2015
174.57
174.83
173.74
173.87
138,533,584
-0.96(-0.55%)
Jan 22, 2015
173.04
174.97
171.63
174.83
204,919,456
+2.56(+1.49%)
Jan 21, 2015
170.93
172.76
170.46
172.27
144,853,024
+0.87(+0.51%)
Jan 20, 2015
171.69
171.97
169.80
171.40
154,342,544
+0.36(+0.21%)
Jan 16, 2015
168.62
171.04
171.04
171.04
249,772,400
+2.21(+1.31%)
Jan 15, 2015
171.04
171.36
168.71
168.83
207,077,840
-1.56(-0.92%)
Jan 14, 2015
169.36
170.59
168.44
170.39
227,078,352
-1.03(-0.60%)
Jan 13, 2015
173.15
174.31
170.09
171.42
252,758,768
-0.48(-0.28%)
Jan 12, 2015
173.40
173.56
171.29
171.91
170,078,512
-1.36(-0.78%)
Jan 09, 2015
175.09
175.10
172.64
173.26
186,925,664
-1.40(-0.80%)
Jan 08, 2015
173.06
174.88
173.04
174.66
173,400,672
+3.05(+1.77%)
Jan 07, 2015
170.86
171.97
170.41
171.62
147,572,320
+2.11(+1.25%)
Jan 06, 2015
171.43
171.97
168.69
169.50
246,453,456
-1.61(-0.94%)
Jan 05, 2015
173.20
173.37
170.80
171.12
199,757,264
-3.15(-1.81%)
Jan 02, 2015
175.07
175.49
173.20
174.26
143,188,960
-0.09(-0.05%)
Dec 31, 2014
176.44
174.36
174.36
174.36
153,642,848
-1.75(-0.99%)
Dec 30, 2014
176.62
176.76
176.04
176.10
86,649,768
-0.95(-0.54%)
Dec 29, 2014
176.63
177.27
176.56
177.06
93,803,408
+0.24(+0.13%)
Dec 26, 2014
176.71
177.17
176.66
176.82
67,579,080
+0.57(+0.32%)
Dec 24, 2014
176.46
176.25
176.25
176.25
50,647,024
+0.02(+0.01%)
Dec 23, 2014
176.59
176.64
175.94
176.23
142,241,744
+0.24(+0.13%)
Dec 22, 2014
175.38
176.00
175.14
176.00
174,731,024
+0.81(+0.46%)
Dec 19, 2014
175.11
175.88
174.42
175.19
288,915,808
+0.74(+0.43%)
Dec 18, 2014
172.73
179.67
172.03
174.45
304,886,400
+4.21(+2.47%)
Dec 17, 2014
167.41
170.70
167.28
170.24
299,508,096
+3.27(+1.96%)
Dec 16, 2014
167.53
170.75
166.92
166.96
307,070,592
-1.35(-0.80%)
Dec 15, 2014
170.40
170.86
167.70
168.31
224,721,856
-1.16(-0.69%)
Dec 12, 2014
170.95
171.95
169.44
169.48
239,831,488
-2.78(-1.62%)
Dec 11, 2014
172.00
173.95
171.86
172.26
188,096,656
+0.87(+0.51%)
Dec 10, 2014
173.71
173.77
171.20
171.39
189,203,008
-2.79(-1.60%)
Dec 09, 2014
172.41
174.29
172.03
174.19
148,247,024
-0.12(-0.07%)
Dec 08, 2014
175.07
175.58
173.73
174.30
128,645,152
-1.17(-0.67%)
Dec 05, 2014
175.37
175.68
175.10
175.48
107,896,776
+0.29(+0.16%)
Dec 04, 2014
175.09
175.70
174.38
175.19
108,147,208
-0.19(-0.11%)
Dec 03, 2014
174.88
175.60
174.72
175.38
81,664,560
+0.68(+0.39%)
Dec 02, 2014
173.63
174.92
173.60
174.70
88,267,664
+1.12(+0.64%)
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
.