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 (%)
Jan 31, 2005 90.42 90.63 90.22 90.56 70,641,208 +0.56(+0.62%)
Jan 28, 2005 90.05 90.09 89.37 90.00 79,350,984 +0.00(+0.00%)
Jan 27, 2005 89.82 90.25 89.66 90.00 73,904,536 +0.15(+0.17%)
Jan 26, 2005 89.92 90.13 89.70 89.85 74,952,384 +0.27(+0.30%)
Jan 25, 2005 89.60 90.03 89.46 89.58 89,163,800 +0.25(+0.28%)
Jan 24, 2005 89.74 89.93 89.19 89.33 76,408,752 -0.18(-0.20%)
Jan 21, 2005 90.28 90.44 89.40 89.50 82,558,072 -0.55(-0.61%)
Jan 20, 2005 90.35 90.59 89.89 90.06 94,067,072 -0.55(-0.61%)
Jan 19, 2005 91.53 91.60 90.60 90.61 71,647,832 -0.96(-1.05%)
Jan 18, 2005 90.48 91.68 90.40 91.56 74,962,824 +0.94(+1.04%)
Jan 14, 2005 90.42 90.84 90.25 90.62 54,844,392 +0.44(+0.49%)
Jan 13, 2005 90.93 91.00 90.06 90.18 72,782,184 -0.70(-0.77%)
Jan 12, 2005 90.74 91.08 90.07 90.88 96,947,840 +0.30(+0.33%)
Jan 11, 2005 90.93 91.01 90.43 90.58 82,668,720 -0.63(-0.69%)
Jan 10, 2005 90.70 91.56 90.70 91.20 74,108,336 +0.43(+0.47%)
Jan 07, 2005 91.18 91.38 90.54 90.78 73,005,824 -0.13(-0.14%)
Jan 06, 2005 90.78 91.32 90.64 90.91 63,007,992 +0.46(+0.51%)
Jan 05, 2005 91.01 91.40 90.44 90.45 85,951,224 -0.63(-0.69%)
Jan 04, 2005 92.32 92.39 90.78 91.07 90,373,952 -1.13(-1.22%)
Jan 03, 2005 93.17 93.32 91.89 92.20 73,067,144 -0.38(-0.41%)
Dec 31, 2004 92.97 93.24 92.58 92.58 37,373,704 -0.25(-0.27%)
Dec 30, 2004 93.01 93.17 92.77 92.84 27,505,180 -0.18(-0.19%)
Dec 29, 2004 92.78 93.04 92.70 93.01 31,017,454 +0.14(+0.15%)
Dec 28, 2004 92.43 92.99 92.43 92.88 30,570,314 +0.51(+0.55%)
Dec 27, 2004 92.94 93.01 92.27 92.37 39,122,600 -0.19(-0.21%)
Dec 23, 2004 92.68 92.95 92.04 92.56 33,464,002 +0.07(+0.07%)
Dec 22, 2004 92.30 92.80 92.01 92.49 41,111,308 +0.22(+0.24%)
Dec 21, 2004 91.64 92.34 91.56 92.27 43,320,524 +0.71(+0.77%)
Dec 20, 2004 91.80 92.19 91.34 91.56 61,587,244 +0.02(+0.03%)
Dec 17, 2004 91.53 91.95 91.33 91.54 92,877,264 -1.05(-1.13%)
Dec 16, 2004 92.52 92.92 92.00 92.59 67,392,624 -0.05(-0.06%)
Dec 15, 2004 92.51 92.82 92.21 92.65 61,010,152 +0.07(+0.07%)
Dec 14, 2004 92.11 92.71 92.11 92.58 54,455,444 +0.32(+0.35%)
Dec 13, 2004 91.79 92.28 91.47 92.25 50,517,428 +0.80(+0.87%)
Dec 10, 2004 91.11 91.63 91.09 91.46 62,437,292 +0.09(+0.10%)
Dec 09, 2004 90.55 91.56 90.23 91.37 79,537,040 +0.32(+0.35%)
Dec 08, 2004 90.60 91.07 90.45 91.04 57,285,200 +0.53(+0.58%)
Dec 07, 2004 91.58 91.68 90.47 90.52 67,986,552 -0.85(-0.93%)
Dec 06, 2004 91.37 91.70 91.08 91.37 43,117,896 -0.03(-0.03%)
Dec 03, 2004 91.41 92.08 91.27 91.40 64,035,096 -0.06(-0.07%)
Dec 02, 2004 91.28 91.87 91.21 91.46 78,536,552 +0.08(+0.08%)
Dec 01, 2004 90.56 91.59 90.52 91.38 65,133,704 +1.03(+1.14%)
Nov 30, 2004 90.44 90.62 90.16 90.35 71,078,304 +0.06(+0.07%)
Nov 29, 2004 91.04 91.21 90.04 90.29 80,585,152 -0.41(-0.46%)
Nov 26, 2004 90.83 91.19 90.67 90.71 20,210,678 -0.07(-0.08%)
Nov 24, 2004 90.65 90.89 90.48 90.78 38,796,932 +0.21(+0.24%)
Nov 23, 2004 90.38 90.64 89.96 90.56 54,765,064 +0.14(+0.15%)
Nov 22, 2004 89.80 90.53 89.69 90.42 49,025,440 +0.43(+0.48%)
Nov 19, 2004 90.97 90.99 89.78 89.99 70,822,704 -1.01(-1.11%)
Nov 18, 2004 90.81 91.05 90.61 91.01 41,635,692 +0.12(+0.13%)
Nov 17, 2004 90.72 91.31 90.49 90.88 71,688,016 +0.54(+0.59%)
Nov 16, 2004 90.71 90.75 90.23 90.35 52,371,096 -0.65(-0.72%)
Nov 15, 2004 90.82 91.03 90.61 91.00 46,057,120 -0.05(-0.05%)
Nov 12, 2004 90.42 91.20 90.19 91.04 72,601,864 +0.71(+0.79%)
Nov 11, 2004 89.81 90.53 89.75 90.33 50,117,000 +0.68(+0.76%)
Nov 10, 2004 89.72 90.09 89.49 89.65 59,067,500 +0.07(+0.08%)
Nov 09, 2004 89.73 90.06 89.49 89.58 58,350,796 -0.18(-0.20%)
Nov 08, 2004 89.66 89.85 89.46 89.76 44,578,568 -0.13(-0.14%)
Nov 05, 2004 89.71 90.16 89.28 89.89 82,602,432 +0.56(+0.63%)
Nov 04, 2004 87.97 89.42 87.89 89.33 72,371,320 +1.20(+1.37%)
Nov 03, 2004 88.16 88.42 87.56 88.12 100,505,648 +1.10(+1.26%)
Nov 02, 2004 87.12 87.81 86.77 87.03 73,415,512 +0.03(+0.04%)
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.