Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 113.90 116.20 113.80 115.99 254,310,400 +1.79(+1.56%)
Dec 28, 2012 114.70 115.34 114.07 114.20 182,458,048 -1.25(-1.08%)
Dec 27, 2012 115.64 115.88 114.11 115.45 205,670,944 -0.15(-0.13%)
Dec 26, 2012 116.33 116.39 115.28 115.61 129,855,664 -0.49(-0.42%)
Dec 24, 2012 116.20 116.27 115.97 116.10 66,057,856 -0.36(-0.31%)
Dec 21, 2012 117.52 117.51 115.76 116.45 301,488,480 -1.07(-0.91%)
Dec 20, 2012 116.85 117.54 116.60 117.52 207,739,952 +0.67(+0.58%)
Dec 19, 2012 117.85 117.89 116.81 116.85 186,119,904 -0.88(-0.74%)
Dec 18, 2012 116.61 117.83 116.44 117.72 219,308,656 +1.30(+1.11%)
Dec 17, 2012 115.38 116.49 115.34 116.43 176,854,656 +1.35(+1.17%)
Dec 14, 2012 115.25 115.47 114.90 115.08 170,039,168 -0.42(-0.37%)
Dec 13, 2012 116.14 116.48 115.22 115.50 167,241,168 -0.71(-0.61%)
Dec 12, 2012 116.61 117.06 116.06 116.22 180,002,176 +0.06(+0.05%)
Dec 11, 2012 115.85 116.70 115.80 116.16 188,181,520 +0.78(+0.68%)
Dec 10, 2012 115.17 115.65 115.12 115.38 121,634,728 +0.05(+0.04%)
Dec 07, 2012 115.42 115.55 114.73 115.33 134,259,312 +0.35(+0.31%)
Dec 06, 2012 114.48 115.03 114.31 114.98 127,370,064 +0.39(+0.34%)
Dec 05, 2012 114.48 115.12 113.67 114.59 181,741,440 +0.20(+0.18%)
Dec 04, 2012 114.54 114.89 114.08 114.39 157,351,008 -0.73(-0.64%)
Nov 30, 2012 115.11 115.33 114.72 115.12 168,639,600 +0.03(+0.02%)
Nov 29, 2012 114.99 115.41 114.48 115.09 186,347,136 +0.53(+0.47%)
Nov 28, 2012 113.18 114.62 112.56 114.56 218,382,752 +0.92(+0.81%)
Nov 27, 2012 114.11 114.50 113.57 113.64 157,893,664 -0.58(-0.51%)
Nov 26, 2012 113.90 114.47 113.53 114.23 123,060,136 -0.24(-0.21%)
Nov 23, 2012 113.48 114.51 113.41 114.47 80,769,640 +1.54(+1.36%)
Nov 21, 2012 112.82 113.03 112.59 112.93 100,899,448 +0.21(+0.19%)
Nov 20, 2012 112.49 112.91 111.82 112.72 147,487,648 +0.05(+0.04%)
Nov 19, 2012 111.67 112.69 110.47 112.67 186,962,704 +2.23(+2.02%)
Nov 16, 2012 110.06 110.65 109.08 110.44 295,723,520 +0.54(+0.49%)
Nov 15, 2012 110.12 110.53 109.47 109.89 219,769,168 -0.19(-0.17%)
Nov 14, 2012 111.93 112.10 109.83 110.08 236,331,856 -1.51(-1.35%)
Nov 13, 2012 111.38 112.77 111.24 111.59 151,760,912 -0.38(-0.34%)
Nov 12, 2012 112.23 112.41 111.72 111.97 120,155,800 +0.08(+0.08%)
Nov 09, 2012 111.45 112.92 111.39 111.89 248,270,448 +0.10(+0.09%)
Nov 08, 2012 113.15 113.71 111.70 111.79 223,973,792 -1.36(-1.20%)
Nov 07, 2012 114.72 114.74 112.61 113.15 326,031,232 -2.62(-2.27%)
Nov 06, 2012 115.17 116.23 115.10 115.77 131,625,064 +0.90(+0.78%)
Nov 05, 2012 114.47 115.13 114.13 114.87 120,745,352 +0.23(+0.20%)
Nov 02, 2012 116.36 116.39 114.52 114.64 170,039,680 -1.03(-0.89%)
Nov 01, 2012 114.71 115.81 114.61 115.67 124,641,896 +1.20(+1.05%)
Oct 31, 2012 114.87 115.02 113.93 114.47 127,538,152 +0.00(+0.00%)
Oct 26, 2012 114.43 114.47 114.47 114.47 180,315,248 -0.06(-0.06%)
Oct 25, 2012 115.01 115.22 113.84 114.53 165,757,536 +0.33(+0.29%)
Oct 24, 2012 114.94 115.08 114.02 114.20 148,103,632 -0.32(-0.28%)
Oct 23, 2012 114.88 115.04 114.05 114.53 236,983,280 -1.59(-1.37%)
Oct 19, 2012 117.87 117.88 115.84 116.12 229,241,488 -1.97(-1.67%)
Oct 18, 2012 118.09 118.66 117.69 118.09 182,699,376 -0.31(-0.26%)
Oct 17, 2012 117.94 118.49 117.77 118.40 159,002,720 +0.53(+0.45%)
Oct 16, 2012 117.23 117.94 117.15 117.86 134,145,472 +1.18(+1.01%)
Oct 15, 2012 115.99 116.80 115.62 116.68 132,714,272 +0.96(+0.83%)
Oct 12, 2012 116.18 116.57 115.47 115.72 153,344,432 -0.38(-0.33%)
Oct 11, 2012 116.84 117.01 116.07 116.10 152,569,456 +0.06(+0.06%)
Oct 10, 2012 116.76 116.87 115.88 116.03 153,078,176 -0.75(-0.64%)
Oct 09, 2012 117.85 117.95 116.74 116.78 183,509,168 -1.17(-0.99%)
Oct 08, 2012 117.91 118.33 117.67 117.94 96,654,112 -0.40(-0.34%)
Oct 05, 2012 118.97 119.17 117.99 118.35 153,936,960 +0.01(+0.01%)
Oct 04, 2012 117.94 118.51 117.78 118.33 153,441,392 +0.84(+0.71%)
Oct 03, 2012 117.33 117.77 116.72 117.50 149,505,792 +0.48(+0.41%)
Oct 02, 2012 117.36 117.55 116.48 117.02 139,985,104 +0.12(+0.11%)
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.