Skip to main content

S&P Depository Receipts (NY: SPY )

523.48 +0.31 (+0.06%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 81.47 81.72 79.28 79.37 424,839,264 -2.37(-2.90%)
Oct 29, 2009 80.02 81.90 80.43 81.74 258,383,952 +1.72(+2.15%)
Oct 28, 2009 81.56 81.61 79.98 80.02 324,374,080 -1.54(-1.89%)
Oct 27, 2009 82.03 82.31 81.36 81.56 329,668,544 -0.38(-0.46%)
Oct 26, 2009 82.93 83.78 81.71 81.94 315,621,184 -0.90(-1.08%)
Oct 23, 2009 83.07 83.20 82.49 82.84 313,184,832 -0.96(-1.14%)
Oct 22, 2009 82.92 84.06 82.39 83.79 310,813,408 +0.84(+1.02%)
Oct 21, 2009 83.57 84.54 82.89 82.95 294,286,240 -0.75(-0.90%)
Oct 20, 2009 83.36 84.22 83.30 83.70 235,951,152 -0.44(-0.53%)
Oct 19, 2009 83.59 84.41 83.33 84.15 207,968,224 +0.69(+0.83%)
Oct 16, 2009 84.08 83.75 82.95 83.46 250,603,712 -0.63(-0.75%)
Oct 15, 2009 83.37 84.08 83.33 84.08 226,767,792 +0.31(+0.37%)
Oct 14, 2009 82.36 83.86 82.33 83.78 249,683,616 +1.42(+1.72%)
Oct 13, 2009 82.31 82.55 81.82 82.36 205,527,280 -0.17(-0.20%)
Oct 12, 2009 82.77 82.84 82.22 82.53 153,863,360 +0.32(+0.39%)
Oct 09, 2009 81.73 82.21 81.52 82.21 176,152,896 +0.50(+0.61%)
Oct 08, 2009 81.66 82.14 81.12 81.71 239,057,888 +0.77(+0.96%)
Oct 07, 2009 80.68 81.17 80.53 80.93 207,482,240 +0.07(+0.09%)
Oct 06, 2009 79.72 81.33 80.25 80.87 264,154,368 +1.14(+1.43%)
Oct 05, 2009 78.87 79.95 78.64 79.72 195,456,400 +1.17(+1.49%)
Oct 02, 2009 78.19 79.02 78.17 78.55 293,243,040 -0.39(-0.50%)
Oct 01, 2009 80.74 81.04 78.90 78.94 367,592,608 -1.99(-2.45%)
Sep 30, 2009 81.24 81.59 80.18 80.93 331,583,040 -0.31(-0.39%)
Sep 29, 2009 81.63 82.02 81.07 81.24 174,407,392 -0.28(-0.35%)
Sep 28, 2009 80.36 81.66 80.34 81.52 154,184,768 +1.47(+1.84%)
Sep 25, 2009 80.31 80.69 79.78 80.05 266,247,200 -0.43(-0.53%)
Sep 24, 2009 81.56 81.73 80.13 80.48 298,227,456 -0.90(-1.10%)
Sep 23, 2009 82.25 82.80 81.23 81.38 294,661,056 -0.68(-0.83%)
Sep 22, 2009 82.07 82.29 81.70 82.06 186,558,928 +0.48(+0.58%)
Sep 21, 2009 81.16 82.01 80.98 81.59 198,050,464 -0.21(-0.25%)
Sep 18, 2009 81.74 82.13 81.52 81.79 200,670,288 -0.34(-0.41%)
Sep 17, 2009 82.25 82.82 81.68 82.13 298,915,936 +0.90(+1.10%)
Sep 16, 2009 81.32 82.27 81.03 81.23 268,929,216 +0.21(+0.26%)
Sep 15, 2009 80.82 81.33 80.29 81.03 256,605,280 +0.34(+0.42%)
Sep 14, 2009 79.62 80.83 79.06 80.69 195,051,840 +0.39(+0.49%)
Sep 11, 2009 80.47 80.70 79.92 80.30 198,823,680 -0.02(-0.02%)
Sep 10, 2009 79.56 80.37 79.11 80.31 212,386,480 +0.81(+1.02%)
Sep 09, 2009 79.03 79.77 78.79 79.50 201,675,552 +0.61(+0.77%)
Sep 08, 2009 78.94 78.98 78.47 78.90 173,305,344 +0.67(+0.86%)
Sep 04, 2009 77.29 78.24 77.06 78.22 186,172,832 +1.08(+1.40%)
Sep 03, 2009 76.50 77.23 76.33 77.14 187,201,072 +0.64(+0.83%)
Sep 02, 2009 76.47 76.98 76.31 76.50 223,972,576 -0.25(-0.32%)
Sep 01, 2009 78.14 79.13 76.64 76.75 419,089,664 -1.78(-2.26%)
Aug 31, 2009 78.46 78.62 78.01 78.53 229,573,504 -0.71(-0.89%)
Aug 28, 2009 79.88 79.98 78.69 79.23 191,831,008 -0.02(-0.02%)
Aug 27, 2009 79.03 79.49 78.13 79.25 255,735,920 +0.18(+0.22%)
Aug 26, 2009 78.82 79.43 78.55 79.07 253,862,896 +0.01(+0.01%)
Aug 25, 2009 78.91 79.91 78.90 79.06 280,505,408 +0.15(+0.19%)
Aug 24, 2009 79.24 79.67 78.63 78.91 249,386,912 -0.01(-0.01%)
Aug 21, 2009 78.04 79.04 77.88 78.92 293,054,720 +1.52(+1.96%)
Aug 20, 2009 76.71 77.58 76.54 77.40 227,079,040 +0.79(+1.03%)
Aug 19, 2009 75.35 76.87 75.27 76.61 251,114,608 +0.67(+0.88%)
Aug 18, 2009 75.52 76.21 75.38 75.95 226,282,192 +0.53(+0.70%)
Aug 17, 2009 77.25 75.84 75.20 75.42 310,187,296 -1.83(-2.37%)
Aug 14, 2009 77.81 77.87 76.41 77.25 260,548,464 -0.60(-0.77%)
Aug 13, 2009 77.61 77.88 76.84 77.85 230,139,872 +0.59(+0.76%)
Aug 12, 2009 76.31 77.84 76.27 77.26 285,543,488 +0.82(+1.07%)
Aug 11, 2009 77.06 77.11 76.23 76.44 205,198,656 -0.97(-1.25%)
Aug 10, 2009 77.21 77.58 76.85 77.40 170,615,104 -0.16(-0.21%)
Aug 07, 2009 76.56 78.20 76.94 77.56 287,939,328 +1.01(+1.31%)
Aug 06, 2009 77.31 77.42 76.20 76.56 251,893,856 -0.40(-0.52%)
Aug 05, 2009 77.23 77.30 76.32 76.96 240,964,272 -0.22(-0.29%)
Aug 04, 2009 76.98 77.29 76.47 77.18 230,428,112 +0.38(+0.50%)
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.