S&P Depository Receipts (NY: SPY )

416.07 USD +3.90 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 128.07 128.78 127.75 128.68 149,152,055 +0.96(+0.75%)
Jan 28, 2011 130.14 130.35 127.51 127.72 295,521,688 -2.27(-1.75%)
Jan 27, 2011 129.70 130.21 129.47 129.99 123,211,416 +0.32(+0.25%)
Jan 26, 2011 129.49 130.05 129.23 129.67 141,188,321 +0.50(+0.39%)
Jan 25, 2011 128.76 129.28 128.11 129.17 167,449,001 +0.07(+0.05%)
Jan 24, 2011 128.29 129.25 128.26 129.10 113,651,087 +0.73(+0.57%)
Jan 21, 2011 128.88 129.17 128.23 128.37 151,462,880 +0.29(+0.23%)
Jan 20, 2011 127.96 128.40 127.13 128.08 175,520,979 -0.19(-0.15%)
Jan 19, 2011 129.41 129.54 127.91 128.27 151,723,961 -1.25(-0.97%)
Jan 18, 2011 129.18 129.64 129.03 129.52 114,254,558 +0.22(+0.17%)
Jan 14, 2011 128.19 129.33 128.10 129.30 117,678,257 +0.93(+0.73%)
Jan 13, 2011 128.63 128.69 128.05 128.37 129,048,400 -0.21(-0.17%)
Jan 12, 2011 128.21 128.72 127.46 128.58 107,496,798 +1.15(+0.90%)
Jan 11, 2011 127.44 127.74 126.95 127.43 110,191,345 +0.45(+0.35%)
Jan 10, 2011 126.58 127.16 126.20 126.98 122,228,884 -0.16(-0.13%)
Jan 07, 2011 127.56 127.77 126.15 127.14 156,034,587 -0.25(-0.20%)
Jan 06, 2011 127.69 127.83 127.01 127.39 122,423,038 -0.25(-0.20%)
Jan 05, 2011 126.58 127.72 126.46 127.64 133,888,230 +0.66(+0.52%)
Jan 04, 2011 127.33 127.37 126.19 126.98 137,327,631 -0.07(-0.06%)
Jan 03, 2011 126.71 127.60 125.70 127.05 138,552,409 +1.30(+1.03%)
Dec 31, 2010 125.53 125.87 125.33 125.75 91,270,271 +0.03(+0.02%)
Dec 30, 2010 125.80 126.08 125.53 125.72 76,593,013 -0.19(-0.15%)
Dec 29, 2010 125.98 126.20 125.90 125.91 57,988,725 +0.08(+0.06%)
Dec 28, 2010 125.90 125.95 125.50 125.83 55,266,889 +0.18(+0.14%)
Dec 27, 2010 125.13 125.77 125.04 125.65 58,064,405 +0.05(+0.04%)
Dec 23, 2010 125.64 125.78 125.29 125.60 70,079,275 -0.19(-0.15%)
Dec 22, 2010 125.48 125.82 125.41 125.79 78,823,516 +0.40(+0.32%)
Dec 21, 2010 124.99 125.47 124.87 125.39 94,892,078 +0.79(+0.63%)
Dec 20, 2010 124.64 124.90 123.98 124.60 119,028,151 +0.30(+0.24%)
Dec 17, 2010 124.08 124.46 123.82 124.30 141,075,278 -0.52(-0.42%)
Dec 16, 2010 124.18 124.91 123.75 124.82 178,464,089 +0.72(+0.58%)
Dec 15, 2010 124.44 124.93 123.89 124.10 160,405,184 -0.57(-0.46%)
Dec 14, 2010 124.75 125.23 124.29 124.67 147,036,862 +0.11(+0.09%)
Dec 13, 2010 125.05 125.20 124.52 124.56 133,812,609 +0.08(+0.06%)
Dec 10, 2010 124.14 124.60 123.73 124.48 117,571,625 +0.72(+0.58%)
Dec 09, 2010 123.97 124.02 123.15 123.76 123,306,377 +0.47(+0.38%)
Dec 08, 2010 122.98 123.38 122.41 123.29 137,824,084 +0.46(+0.37%)
Dec 07, 2010 123.94 124.01 122.76 122.83 206,374,950 +0.19(+0.16%)
Dec 06, 2010 122.63 123.04 122.50 122.64 102,525,260 -0.25(-0.21%)
Dec 03, 2010 122.14 123.03 122.11 122.89 151,288,923 +0.33(+0.27%)
Dec 02, 2010 121.20 122.65 121.13 122.56 191,073,618 +1.55(+1.28%)
Dec 01, 2010 120.20 121.24 120.19 121.01 220,895,426 +2.52(+2.12%)
Nov 30, 2010 117.98 119.17 117.81 118.49 233,664,989 -0.67(-0.56%)
Nov 29, 2010 118.50 119.48 117.74 119.16 223,469,986 +0.36(+0.30%)
Nov 26, 2010 119.16 119.81 118.80 118.80 76,007,704 -1.40(-1.16%)
Nov 24, 2010 119.20 120.20 120.20 120.20 140,159,033 +1.78(+1.50%)
Nov 23, 2010 118.77 119.01 117.99 118.42 221,940,253 -1.77(-1.47%)
Nov 22, 2010 119.69 120.24 118.77 120.19 181,423,017 -0.10(-0.08%)
Nov 19, 2010 119.90 120.34 119.25 120.29 156,852,807 +0.33(+0.28%)
Nov 18, 2010 119.36 120.39 119.35 119.96 197,489,275 +1.74(+1.47%)
Nov 17, 2010 118.21 118.71 117.86 118.22 172,100,437 +0.06(+0.05%)
Nov 16, 2010 119.29 119.49 117.59 118.16 300,071,075 -1.87(-1.56%)
Nov 15, 2010 120.58 121.05 119.98 120.03 163,676,675 -0.17(-0.14%)
Nov 12, 2010 120.82 121.35 119.65 120.20 239,068,789 -1.44(-1.18%)
Nov 11, 2010 121.05 121.82 120.68 121.64 157,730,235 -0.46(-0.38%)
Nov 10, 2010 121.58 122.16 120.66 122.10 220,731,892 +0.49(+0.40%)
Nov 09, 2010 122.82 122.95 121.12 121.61 186,361,939 -0.81(-0.66%)
Nov 08, 2010 122.34 122.69 121.94 122.42 155,638,805 -0.30(-0.25%)
Nov 05, 2010 122.34 122.92 122.18 122.72 180,654,096 +0.46(+0.38%)
Nov 04, 2010 119.95 122.32 119.97 122.26 214,674,244 +2.31(+1.93%)
Nov 03, 2010 119.68 120.02 118.45 119.95 226,552,923 +0.46(+0.38%)
Nov 02, 2010 119.42 119.75 119.10 119.49 157,974,908 +0.96(+0.81%)
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.