Skip to main content

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 107.66 107.87 107.25 107.50 153,103,568 +0.20(+0.19%)
May 29, 2008 106.63 108.01 106.59 107.30 226,838,672 +0.54(+0.50%)
May 28, 2008 106.66 107.30 105.77 106.76 236,514,640 +0.44(+0.41%)
May 27, 2008 105.61 106.53 105.41 106.33 219,601,904 +0.83(+0.79%)
May 26, 2008 106.57 107.04 105.40 105.49 0 +0.02(+0.02%)
May 23, 2008 106.57 107.04 105.40 105.47 236,711,520 -1.46(-1.36%)
May 22, 2008 106.86 107.43 106.53 106.92 222,854,944 +0.02(+0.01%)
May 21, 2008 108.69 108.92 106.53 106.91 329,722,112 -1.83(-1.68%)
May 20, 2008 109.04 109.09 108.07 108.74 232,949,648 -0.92(-0.84%)
May 19, 2008 109.45 110.59 109.06 109.66 216,192,480 +0.29(+0.27%)
May 16, 2008 109.49 109.50 108.53 109.37 266,434,976 +0.11(+0.11%)
May 15, 2008 108.10 109.31 107.94 109.25 217,768,752 +1.33(+1.23%)
May 14, 2008 108.12 108.99 107.65 107.93 237,312,608 +0.25(+0.23%)
May 13, 2008 107.91 107.98 107.09 107.67 207,629,824 +0.02(+0.02%)
May 12, 2008 106.72 107.73 106.33 107.65 196,863,296 +1.20(+1.12%)
May 09, 2008 106.23 106.83 106.11 106.46 199,019,152 -0.20(-0.19%)
May 08, 2008 107.10 107.55 106.52 106.66 232,633,184 -0.31(-0.29%)
May 07, 2008 108.75 108.86 106.63 106.97 259,933,344 -1.90(-1.75%)
May 06, 2008 107.31 108.99 107.06 108.87 233,978,000 +0.97(+0.90%)
May 05, 2008 108.10 108.53 107.61 107.91 154,620,912 -0.58(-0.53%)
May 02, 2008 109.08 109.12 107.73 108.48 236,894,064 +0.33(+0.31%)
May 01, 2008 106.07 108.15 105.97 108.15 244,327,088 +2.18(+2.06%)
Apr 30, 2008 106.76 107.75 105.97 105.97 271,848,416 -0.63(-0.59%)
Apr 29, 2008 106.83 107.09 106.23 106.59 165,719,824 -0.42(-0.39%)
Apr 28, 2008 107.21 107.49 106.83 107.02 137,789,216 +0.08(+0.08%)
Apr 25, 2008 106.85 107.22 105.70 106.93 248,910,720 +0.92(+0.87%)
Apr 24, 2008 105.83 107.10 105.03 106.01 299,238,592 +0.46(+0.44%)
Apr 23, 2008 105.84 106.36 105.09 105.55 252,156,048 -0.15(-0.15%)
Apr 22, 2008 105.91 106.05 104.72 105.71 211,547,760 -0.51(-0.48%)
Apr 21, 2008 105.94 106.52 104.90 106.22 154,715,664 +0.08(+0.08%)
Apr 18, 2008 106.49 106.96 105.97 106.14 285,087,040 +1.10(+1.04%)
Apr 17, 2008 104.25 105.19 103.97 105.04 234,419,952 +0.15(+0.15%)
Apr 16, 2008 103.11 104.95 103.01 104.89 246,846,208 +2.67(+2.61%)
Apr 15, 2008 102.38 102.46 101.42 102.22 224,863,456 +0.36(+0.35%)
Apr 14, 2008 102.08 102.35 101.59 101.86 209,409,584 -0.37(-0.36%)
Apr 11, 2008 102.32 104.22 101.94 102.23 290,820,672 -2.02(-1.94%)
Apr 10, 2008 103.77 104.75 103.39 104.25 251,314,672 +0.19(+0.18%)
Apr 09, 2008 104.70 104.85 103.38 104.06 255,142,080 -0.81(-0.77%)
Apr 08, 2008 104.38 105.12 104.20 104.87 193,927,728 -0.07(-0.07%)
Apr 07, 2008 105.67 106.20 104.80 104.94 201,312,352 +0.04(+0.04%)
Apr 04, 2008 105.09 105.74 104.33 104.90 266,747,520 -0.11(-0.10%)
Apr 03, 2008 104.19 105.34 104.01 105.01 229,458,304 +0.24(+0.23%)
Apr 02, 2008 105.05 105.51 104.22 104.77 275,141,792 +0.07(+0.07%)
Apr 01, 2008 102.48 104.88 102.33 104.70 331,990,912 +3.62(+3.58%)
Mar 31, 2008 100.62 101.73 100.47 101.08 217,382,464 +0.25(+0.25%)
Mar 28, 2008 101.04 102.21 100.45 100.83 236,030,528 -0.91(-0.90%)
Mar 27, 2008 102.85 103.04 101.44 101.74 293,738,080 -0.32(-0.32%)
Mar 26, 2008 103.05 103.53 102.02 102.06 256,884,896 -1.25(-1.21%)
Mar 25, 2008 103.36 103.89 102.53 103.31 251,645,456 +0.01(+0.01%)
Mar 24, 2008 102.17 104.09 102.12 103.30 272,749,632 +2.07(+2.04%)
Mar 21, 2008 99.67 101.87 99.07 101.23 320,083,680 +0.00(+0.00%)
Mar 20, 2008 99.67 101.87 99.07 101.23 320,049,632 +1.39(+1.39%)
Mar 19, 2008 102.81 103.20 99.67 99.84 451,199,968 -2.58(-2.51%)
Mar 18, 2008 100.11 102.46 99.62 102.42 436,224,896 +4.09(+4.15%)
Mar 17, 2008 97.01 99.07 96.62 98.33 528,679,168 -0.91(-0.92%)
Mar 14, 2008 101.76 101.79 97.93 99.24 632,362,368 -1.69(-1.67%)
Mar 13, 2008 99.34 101.66 98.56 100.93 458,649,920 +0.25(+0.25%)
Mar 12, 2008 101.73 102.53 100.53 100.68 298,867,648 -0.95(-0.93%)
Mar 11, 2008 100.19 101.72 97.88 101.63 445,964,800 +3.53(+3.59%)
Mar 10, 2008 99.49 99.58 97.79 98.10 307,425,376 -1.31(-1.32%)
Mar 07, 2008 99.35 100.97 98.55 99.41 425,863,872 -1.03(-1.03%)
Mar 06, 2008 101.92 102.10 100.06 100.45 323,030,816 -2.12(-2.07%)
Mar 05, 2008 102.25 103.29 101.43 102.57 353,114,496 +0.64(+0.63%)
Mar 04, 2008 101.34 102.24 100.39 101.93 368,468,160 -0.39(-0.38%)
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.