Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 95.80 95.85 95.31 95.43 58,251,636 -0.52(-0.54%)
Dec 29, 2005 96.36 96.54 95.85 95.95 42,918,920 -0.43(-0.45%)
Dec 28, 2005 96.37 96.56 96.19 96.38 40,140,572 +0.21(+0.22%)
Dec 27, 2005 97.31 97.37 96.09 96.16 58,068,056 -0.99(-1.02%)
Dec 23, 2005 97.18 97.23 96.89 97.15 36,503,564 +0.05(+0.06%)
Dec 22, 2005 96.81 97.10 96.63 97.10 42,075,656 +0.51(+0.52%)
Dec 21, 2005 96.70 97.15 96.42 96.59 67,585,992 +0.15(+0.16%)
Dec 20, 2005 96.59 97.02 96.17 96.44 60,805,824 +0.09(+0.10%)
Dec 19, 2005 97.13 97.24 96.33 96.35 63,697,428 -0.50(-0.51%)
Dec 16, 2005 97.54 98.54 96.85 96.85 60,330,504 -0.83(-0.85%)
Dec 15, 2005 97.98 98.10 97.47 97.67 72,780,488 -0.28(-0.29%)
Dec 14, 2005 97.50 98.17 97.44 97.96 83,990,040 +0.38(+0.39%)
Dec 13, 2005 96.88 97.87 96.79 97.57 115,646,304 +0.66(+0.68%)
Dec 12, 2005 97.11 97.23 96.54 96.91 63,139,252 +0.09(+0.09%)
Dec 09, 2005 96.69 97.17 96.43 96.82 66,209,476 +0.25(+0.26%)
Dec 08, 2005 96.74 97.20 96.17 96.57 81,657,792 -0.06(-0.06%)
Dec 07, 2005 97.18 97.24 96.32 96.63 87,181,608 -0.57(-0.58%)
Dec 06, 2005 97.37 97.90 97.05 97.20 75,143,272 +0.18(+0.19%)
Dec 05, 2005 97.06 97.13 96.71 97.01 77,458,304 -0.21(-0.21%)
Dec 02, 2005 97.16 97.40 96.95 97.22 60,963,832 +0.12(+0.13%)
Dec 01, 2005 96.59 97.36 96.55 97.10 85,475,248 +0.98(+1.02%)
Nov 30, 2005 96.87 96.97 96.03 96.12 71,096,312 -0.54(-0.56%)
Nov 29, 2005 97.05 97.32 96.64 96.65 65,215,904 -0.09(-0.09%)
Nov 28, 2005 97.53 97.54 96.60 96.75 71,103,616 -0.69(-0.71%)
Nov 25, 2005 97.32 97.50 97.19 97.44 19,923,630 +0.08(+0.08%)
Nov 23, 2005 96.76 97.65 96.73 97.36 66,351,040 +0.56(+0.58%)
Nov 22, 2005 96.23 96.97 96.13 96.80 86,686,584 +0.41(+0.43%)
Nov 21, 2005 95.92 96.50 95.79 96.39 65,265,484 +0.48(+0.50%)
Nov 18, 2005 95.82 96.38 95.29 95.90 94,512,904 +0.38(+0.39%)
Nov 17, 2005 94.85 95.54 94.38 95.53 72,612,048 +0.88(+0.93%)
Nov 16, 2005 94.55 94.69 94.26 94.65 66,717,284 +0.19(+0.20%)
Nov 15, 2005 94.84 95.11 94.16 94.45 90,798,264 -0.34(-0.36%)
Nov 14, 2005 94.85 95.05 94.56 94.80 58,834,340 -0.05(-0.06%)
Nov 11, 2005 94.54 94.91 93.83 94.85 45,492,944 +0.32(+0.34%)
Nov 10, 2005 93.79 94.93 93.31 94.53 103,241,984 +0.73(+0.78%)
Nov 09, 2005 93.51 94.23 93.40 93.80 75,240,872 +0.12(+0.13%)
Nov 08, 2005 93.47 93.83 93.34 93.68 54,999,136 +0.00(+0.00%)
Nov 07, 2005 93.81 93.98 93.39 93.68 61,017,196 +0.09(+0.10%)
Nov 04, 2005 93.61 93.86 93.16 93.59 77,184,176 -0.12(-0.13%)
Nov 03, 2005 93.62 94.01 93.31 93.71 110,444,504 +0.40(+0.43%)
Nov 02, 2005 92.10 93.31 92.07 93.31 97,432,688 +0.97(+1.05%)
Nov 01, 2005 92.40 92.66 92.14 92.35 87,410,984 +0.28(+0.30%)
Oct 31, 2005 92.19 92.97 92.07 92.07 104,566,440 +0.25(+0.28%)
Oct 28, 2005 90.76 91.93 90.52 91.82 95,194,632 +1.30(+1.44%)
Oct 27, 2005 91.36 91.49 90.38 90.52 89,067,496 -0.97(-1.06%)
Oct 26, 2005 92.06 92.39 91.35 91.49 107,893,320 -0.27(-0.29%)
Oct 25, 2005 91.75 92.16 91.16 91.76 100,537,624 -0.18(-0.20%)
Oct 24, 2005 90.58 92.04 90.75 91.94 94,363,240 +1.40(+1.55%)
Oct 21, 2005 90.65 91.04 90.06 90.54 126,014,024 +0.35(+0.39%)
Oct 20, 2005 91.60 91.83 89.90 90.19 172,252,112 -1.62(-1.76%)
Oct 19, 2005 90.10 91.82 89.76 91.80 152,090,880 +1.50(+1.66%)
Oct 18, 2005 91.16 91.17 90.28 90.30 97,872,512 -0.99(-1.08%)
Oct 17, 2005 91.02 91.41 90.78 91.29 88,872,824 +0.34(+0.37%)
Oct 14, 2005 90.43 91.06 90.10 90.95 115,668,224 +0.95(+1.06%)
Oct 13, 2005 90.22 90.50 89.58 90.00 129,259,736 -0.05(-0.06%)
Oct 12, 2005 90.74 91.30 89.99 90.06 131,153,200 -0.71(-0.79%)
Oct 11, 2005 91.27 91.50 90.68 90.77 98,688,128 -0.13(-0.14%)
Oct 10, 2005 91.73 91.75 90.67 90.90 68,731,440 -0.77(-0.84%)
Oct 07, 2005 91.42 92.01 91.30 91.67 98,720,744 +0.31(+0.34%)
Oct 06, 2005 91.92 92.17 90.57 91.36 180,485,648 -0.33(-0.36%)
Oct 05, 2005 92.95 93.21 85.91 91.69 122,739,224 -1.22(-1.31%)
Oct 04, 2005 93.70 94.29 92.91 92.91 65,149,880 -1.06(-1.13%)
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.