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
)
568.25
-0.98 (-0.17%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2006
96.34
97.02
96.26
96.82
75,844,296
+0.32(+0.34%)
Apr 27, 2006
95.66
96.94
95.44
96.50
169,112,320
+0.46(+0.48%)
Apr 26, 2006
96.11
96.58
95.96
96.03
91,335,624
+0.02(+0.02%)
Apr 25, 2006
96.51
96.56
95.68
96.01
114,550,832
-0.40(-0.41%)
Apr 24, 2006
96.42
96.53
96.02
96.41
71,351,632
-0.18(-0.18%)
Apr 21, 2006
97.01
97.06
96.19
96.58
98,242,600
+0.01(+0.02%)
Apr 20, 2006
96.47
97.11
96.18
96.57
116,806,664
+0.13(+0.14%)
Apr 19, 2006
96.33
96.53
95.91
96.44
118,500,480
+0.18(+0.19%)
Apr 18, 2006
94.96
96.43
94.88
96.25
125,777,464
+1.50(+1.59%)
Apr 17, 2006
94.85
95.23
94.28
94.75
87,131,776
-0.04(-0.04%)
Apr 13, 2006
94.91
95.19
94.49
94.79
69,356,096
-0.13(-0.13%)
Apr 12, 2006
94.74
95.10
94.71
94.91
58,450,176
+0.18(+0.19%)
Apr 11, 2006
95.63
95.78
94.45
94.74
98,858,800
-0.81(-0.85%)
Apr 10, 2006
95.52
95.80
95.19
95.55
56,396,528
+0.15(+0.15%)
Apr 07, 2006
96.52
96.77
95.26
95.40
108,876,664
-0.98(-1.02%)
Apr 06, 2006
96.36
96.63
95.88
96.38
78,635,680
-0.10(-0.11%)
Apr 05, 2006
96.19
96.68
96.02
96.48
68,722,104
+0.33(+0.34%)
Apr 04, 2006
95.52
96.28
95.27
96.15
74,425,184
+0.64(+0.67%)
Apr 03, 2006
95.79
96.38
95.36
95.51
82,574,744
-0.10(-0.11%)
Mar 31, 2006
95.76
95.91
95.27
95.61
85,444,752
+0.02(+0.02%)
Mar 30, 2006
95.82
96.46
95.41
95.59
95,828,432
-0.17(-0.18%)
Mar 29, 2006
95.30
96.11
95.21
95.76
83,551,056
+0.60(+0.63%)
Mar 28, 2006
95.69
96.13
94.48
95.16
111,454,328
-0.59(-0.62%)
Mar 27, 2006
95.76
95.94
95.55
95.75
44,162,472
-0.14(-0.15%)
Mar 24, 2006
95.73
96.16
95.55
95.89
58,676,808
+0.07(+0.08%)
Mar 23, 2006
95.93
96.03
95.49
95.82
63,609,292
-0.20(-0.21%)
Mar 22, 2006
95.39
96.11
95.33
96.02
70,082,968
+0.58(+0.61%)
Mar 21, 2006
95.87
96.47
95.33
95.44
118,453,080
-0.60(-0.63%)
Mar 20, 2006
96.21
96.40
95.89
96.04
61,835,768
-0.15(-0.16%)
Mar 17, 2006
96.24
96.40
96.02
96.19
64,209,608
-0.30(-0.31%)
Mar 16, 2006
96.46
96.82
96.36
96.50
88,997,088
+0.20(+0.21%)
Mar 15, 2006
95.85
96.37
95.63
96.30
72,514,512
+0.43(+0.45%)
Mar 14, 2006
94.79
95.91
94.71
95.87
94,884,840
+0.99(+1.05%)
Mar 13, 2006
94.88
95.12
94.66
94.88
61,756,200
+0.18(+0.19%)
Mar 10, 2006
94.18
94.88
93.85
94.70
82,139,136
+0.89(+0.95%)
Mar 09, 2006
94.51
94.77
93.81
93.81
76,740,224
-0.63(-0.67%)
Mar 08, 2006
94.04
94.59
93.66
94.44
90,570,872
+0.20(+0.21%)
Mar 07, 2006
94.20
94.31
93.82
94.24
83,895,280
-0.14(-0.15%)
Mar 06, 2006
95.10
95.13
94.15
94.38
72,620,968
-0.44(-0.47%)
Mar 03, 2006
94.66
95.79
94.74
94.82
99,673,656
-0.44(-0.46%)
Mar 02, 2006
94.91
95.31
94.71
95.27
82,347,576
-0.01(-0.01%)
Mar 01, 2006
94.71
95.36
94.63
95.27
66,050,344
+0.84(+0.89%)
Feb 28, 2006
95.34
95.67
94.36
94.43
101,018,912
-0.91(-0.95%)
Feb 27, 2006
95.30
95.77
95.21
95.34
48,720,724
+0.04(+0.04%)
Feb 24, 2006
95.10
95.35
94.82
95.30
49,944,308
+0.24(+0.26%)
Feb 23, 2006
95.20
95.47
94.47
95.06
58,999,576
-0.14(-0.15%)
Feb 22, 2006
94.83
95.48
94.74
95.20
57,485,000
+0.57(+0.61%)
Feb 21, 2006
95.09
95.30
94.48
94.63
63,089,360
-0.24(-0.25%)
Feb 17, 2006
95.08
95.12
94.69
94.86
54,780,248
-0.26(-0.27%)
Feb 16, 2006
94.48
95.16
94.40
95.12
82,878,640
+0.71(+0.75%)
Feb 15, 2006
94.01
94.50
93.71
94.41
116,062,136
+0.33(+0.35%)
Feb 14, 2006
93.13
94.29
91.05
94.08
123,519,872
+0.99(+1.06%)
Feb 13, 2006
93.21
93.37
92.76
93.09
71,028,728
-0.17(-0.18%)
Feb 10, 2006
93.12
93.62
92.39
93.26
87,595,624
+0.17(+0.18%)
Feb 09, 2006
93.46
93.97
93.06
93.09
84,221,304
-0.15(-0.17%)
Feb 08, 2006
92.71
94.34
92.50
93.25
80,693,544
+0.84(+0.91%)
Feb 07, 2006
93.07
93.28
92.35
92.41
96,696,936
-0.82(-0.88%)
Feb 06, 2006
93.12
93.38
92.92
93.23
61,799,516
+0.24(+0.26%)
Feb 03, 2006
93.24
94.55
92.90
92.99
116,833,144
-0.46(-0.50%)
Feb 02, 2006
94.34
94.37
93.38
93.45
113,556,720
-1.10(-1.16%)
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
.