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 28, 2010 84.17 85.21 83.77 84.17 387,135,680 -1.07(-1.26%)
May 27, 2010 84.03 85.27 83.72 85.24 390,592,288 +2.76(+3.35%)
May 26, 2010 83.48 84.25 82.23 82.48 1,414,684 -0.50(-0.60%)
May 25, 2010 80.89 83.02 80.33 82.98 1,696,580 +0.08(+0.10%)
May 24, 2010 83.52 84.18 82.82 82.89 349,957,760 -1.08(-1.29%)
May 21, 2010 81.51 84.18 81.08 83.97 650,883,008 +1.21(+1.46%)
May 20, 2010 82.76 84.57 82.71 82.76 688,013,888 -3.76(-4.34%)
May 19, 2010 86.02 86.79 84.93 86.52 512,600,224 +0.02(+0.02%)
May 18, 2010 88.41 88.67 86.22 86.50 899,175 -1.19(-1.36%)
May 17, 2010 87.89 88.13 86.02 87.69 423,350,656 +0.05(+0.05%)
May 14, 2010 87.65 88.76 86.86 87.65 449,075,744 -1.62(-1.81%)
May 13, 2010 90.14 90.56 89.19 89.26 304,450,208 -0.29(-0.32%)
May 12, 2010 89.50 90.52 89.34 89.55 306,020,864 +0.41(+0.46%)
May 11, 2010 89.86 90.32 88.95 89.14 6,510,646 -0.25(-0.28%)
May 10, 2010 88.79 89.70 88.43 89.39 514,516,768 +3.77(+4.40%)
May 07, 2010 86.69 87.56 84.20 85.62 828,444,608 -0.38(-0.44%)
May 06, 2010 87.83 90.04 80.81 86.00 824,909,568 -3.55(-3.96%)
May 05, 2010 89.93 90.66 89.39 89.55 427,338,752 -0.89(-0.99%)
May 04, 2010 92.62 91.60 89.98 90.44 3,328,935 -2.18(-2.35%)
May 03, 2010 91.87 92.87 91.73 92.62 237,391,456 +1.18(+1.29%)
Apr 30, 2010 93.03 93.13 91.41 91.44 350,840,512 -1.57(-1.69%)
Apr 29, 2010 92.43 93.20 92.40 93.01 251,584,944 +1.14(+1.24%)
Apr 28, 2010 91.62 92.10 91.02 91.87 390,551,168 +0.26(+0.29%)
Apr 27, 2010 91.61 93.38 91.00 91.61 1,145,150 -1.78(-1.90%)
Apr 26, 2010 93.77 93.98 93.30 93.39 186,322,400 -0.36(-0.38%)
Apr 23, 2010 93.07 93.78 92.84 93.75 230,429,888 +0.61(+0.65%)
Apr 22, 2010 92.86 93.25 91.67 93.14 310,725,056 +0.28(+0.30%)
Apr 21, 2010 93.08 93.30 92.34 92.86 64,680 +0.61(+0.66%)
Apr 20, 2010 92.78 93.10 92.25 92.25 348,774 +0.41(+0.45%)
Apr 19, 2010 91.59 92.30 91.17 91.84 282,886,848 -0.02(-0.02%)
Apr 16, 2010 93.01 93.34 91.39 91.86 476,724,480 -1.49(-1.59%)
Apr 15, 2010 93.11 93.55 93.08 93.34 187,827,360 +0.08(+0.08%)
Apr 14, 2010 92.56 93.27 92.41 93.27 208,487,984 +1.05(+1.13%)
Apr 13, 2010 92.06 92.38 91.58 92.22 162,425,824 +0.07(+0.08%)
Apr 12, 2010 92.12 92.39 92.01 92.15 143,197,280 +0.15(+0.16%)
Apr 09, 2010 91.60 92.04 91.43 92.00 172,830,112 +0.60(+0.65%)
Apr 08, 2010 90.77 91.56 90.50 91.41 205,964,176 +0.32(+0.35%)
Apr 07, 2010 91.43 91.86 90.66 91.09 239,674,192 -0.52(-0.57%)
Apr 06, 2010 91.13 91.77 91.03 91.61 143,193,600 +0.23(+0.25%)
Apr 05, 2010 91.00 91.46 90.75 91.38 137,270,416 +0.72(+0.80%)
Apr 01, 2010 90.66 90.66 90.66 90.66 779 +0.62(+0.68%)
Mar 31, 2010 90.00 90.44 89.74 90.04 209,132,448 -0.31(-0.34%)
Mar 30, 2010 90.40 90.68 89.97 90.35 189,304,512 +0.06(+0.07%)
Mar 29, 2010 90.17 90.45 89.80 90.29 174,711,200 +0.57(+0.63%)
Mar 26, 2010 89.94 90.36 89.36 89.72 267,428,224 -0.05(-0.06%)
Mar 25, 2010 90.53 90.94 89.66 89.77 290,102,496 -0.15(-0.16%)
Mar 24, 2010 90.02 90.37 88.95 89.92 254,796,112 -0.44(-0.49%)
Mar 23, 2010 89.86 90.43 89.56 90.36 237,409,856 +0.63(+0.70%)
Mar 22, 2010 88.74 89.89 88.69 89.73 239,244,960 +0.48(+0.54%)
Mar 19, 2010 90.01 90.27 88.90 89.25 294,497,760 -0.45(-0.50%)
Mar 18, 2010 89.76 89.88 89.34 89.70 256,158,320 -0.05(-0.05%)
Mar 17, 2010 89.49 90.04 89.23 89.75 231,358,512 +0.53(+0.59%)
Mar 16, 2010 88.76 89.30 88.51 89.22 219,933,296 +0.71(+0.80%)
Mar 15, 2010 88.01 88.58 87.96 88.51 191,246,416 +0.02(+0.03%)
Mar 12, 2010 88.87 88.88 88.25 88.49 211,468,096 +0.01(+0.01%)
Mar 11, 2010 87.91 88.51 87.64 88.48 209,475,456 +0.37(+0.42%)
Mar 10, 2010 87.76 88.35 87.69 88.12 242,505,248 +0.39(+0.45%)
Mar 09, 2010 87.32 88.13 87.27 87.73 201,510,608 +0.15(+0.17%)
Mar 08, 2010 87.57 87.77 87.43 87.58 149,450,064 +0.02(+0.02%)
Mar 05, 2010 86.89 87.63 86.68 87.56 229,792,096 +1.23(+1.43%)
Mar 04, 2010 86.18 86.45 85.86 86.33 176,853,280 +0.26(+0.30%)
Mar 03, 2010 86.22 86.58 85.86 86.07 196,542,224 +0.15(+0.17%)
Mar 02, 2010 86.12 86.41 85.84 85.92 209,984,576 +0.16(+0.19%)
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.